Netfonds AG - NF4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.2	43	43	43.2	42.8	213
August 15, 2025	42.8	43.2	43.2	43.2	42.8	20
August 14, 2025	43.2	43.2	43.2	43.2	43.2	312
August 13, 2025	43.2	43.2	43.2	43.2	43.2	312
August 12, 2025	42.8	43	43	43.4	42.6	312
August 11, 2025	42.8	43.4	43.4	43.4	42.8	687
August 08, 2025	43	43.4	43.4	43.4	42.2	1,196
August 07, 2025	44	43.6	43.6	44	43.6	183
August 06, 2025	44.2	44.2	44.2	44.2	44.2	255
August 05, 2025	44	44.2	44.2	44.8	44	255
August 04, 2025	44.2	44.6	44.6	44.6	44.2	22
August 01, 2025	44.4	44.6	44.6	44.6	44.4	56
July 31, 2025	45.4	45	45	45.4	45	152
July 30, 2025	45.6	45.4	45.4	45.6	44.6	475
July 29, 2025	44	45	45	45.4	44	318
July 28, 2025	44	44	44	44	44	45
July 25, 2025	43.4	43.8	43.8	43.8	43.4	5
July 24, 2025	44	43.8	43.8	44.4	43.6	2,148
July 23, 2025	43.6	44	44	44	43.6	565
July 22, 2025	44.4	44	44	45	43.6	1,154
July 21, 2025	43	44	44	44.2	43	2,298
July 18, 2025	43	42.8	42.8	43	42.8	20
July 17, 2025	43.4	42.6	42.6	43.4	42.4	1,814
July 16, 2025	43	43	43	43	43	200
July 15, 2025	43	43	43	43	43	200
July 14, 2025	43	43	43	43	43	1,106
July 11, 2025	43.6	43.6	43.6	44	43.6	1,146
July 10, 2025	43.6	43.8	43.8	43.8	43.4	354
July 09, 2025	43.8	43.8	43.8	43.8	43.8	235
July 08, 2025	43.8	43.8	43.8	43.8	43.8	235
July 07, 2025	44	43.8	43.8	44	43.8	235
July 04, 2025	43.8	43.8	43.8	43.8	43.8	952
July 03, 2025	43.8	43.8	43.8	43.8	43.8	952
July 02, 2025	43.6	43.6	43.6	43.6	43.6	952
July 01, 2025	44	43.4	43.4	44	43.4	952
June 30, 2025	43.2	43.8	43.8	44	43.2	260
June 27, 2025	43	43.6	43.6	44	42.8	2,806
June 26, 2025	43.8	43.6	43.6	44	43.2	383
June 25, 2025	42.8	43.4	43.4	43.4	42.8	250
June 24, 2025	43.4	43.4	43.4	43.4	43.4	2,600
June 23, 2025	43.4	43.4	43.4	43.4	43.4	2,600
June 20, 2025	43.2	43.2	43.2	43.2	43.2	2,600
June 19, 2025	43.2	43.2	43.2	43.2	43.2	2,600
June 18, 2025	43.2	43.2	43.2	43.2	43	2,600
June 17, 2025	43.8	43	43	43.8	43	3,217
June 16, 2025	43.2	43	43	43.2	43	60
June 13, 2025	43.2	43	43	43.2	43	185
June 12, 2025	43	43.2	43.2	43.6	43	207
June 11, 2025	42.8	42.8	42.8	42.8	42.8	776
June 10, 2025	41.6	42.8	42.8	42.8	41.6	776
June 09, 2025	42.2	42.2	42.2	42.2	41.6	198
June 06, 2025	41	42	42	42	40.8	4,756
June 05, 2025	43	41.6	41.6	43	41.2	474
June 04, 2025	42.6	43	43	43.2	42.6	402
June 03, 2025	42.8	42	42	42.8	41.8	624
June 02, 2025	42.8	43.4	43.4	43.4	42.8	8
May 30, 2025	43.2	43.4	43.4	43.4	43.2	1,000
May 29, 2025	43.4	43.4	43.4	43.4	43.4	154
May 28, 2025	42.6	43	43	43.2	42.6	139
May 27, 2025	43.2	43	43	43.2	42.8	127

Netfonds AG (NF4.DE) XETRA