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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.4	46.4	46.4	46.4	46.4	2
September 25, 2025	46.4	46.4	46.4	46.4	46.4	2
September 24, 2025	46.6	46.6	46.6	46.6	46.6	2
September 23, 2025	46.6	46.4	46.4	46.6	46.4	3
September 22, 2025	46.4	46.4	46.4	46.4	46.4	297
September 19, 2025	47	46.4	46.4	47	46.4	297
September 18, 2025	46.4	46.4	46.4	47	46.4	15
September 17, 2025	46.2	46	46	46.2	45.6	125
September 16, 2025	46.8	46.6	46.6	47	46.6	155
September 15, 2025	47.4	47.4	47.4	48	47.4	1,025
September 12, 2025	46.6	47.4	47.4	47.8	46.6	4,233
September 11, 2025	45.8	46.2	46.2	46.2	45.8	93
September 10, 2025	45.4	46	46	46.2	45.2	423
September 09, 2025	45.6	45.8	45.8	45.8	45.6	87
September 08, 2025	44	45.2	45.2	46.4	44	2,562
September 05, 2025	43.8	43.6	43.6	43.8	43.6	100
September 04, 2025	43.2	43.4	43.4	43.4	42.8	2,682
September 03, 2025	42.8	43.2	43.2	43.2	42.8	29
September 02, 2025	43.2	43.4	43.4	43.4	43.2	620
September 01, 2025	43.2	43	43	43.2	43	901
August 29, 2025	43	42.6	42.6	43	42.6	602
August 28, 2025	43	42.8	42.8	44	42.2	3,045
August 27, 2025	42.2	42.6	42.6	42.8	42.2	2,307
August 26, 2025	42.6	42.2	42.2	42.6	42.2	1,170
August 25, 2025	44	43.2	43.2	44.4	42.8	3,836
August 22, 2025	43.2	43.6	43.6	43.6	43.2	22
August 21, 2025	43.2	43.4	43.4	43.4	43.2	21
August 20, 2025	43.2	43.4	43.4	43.6	43	403
August 19, 2025	43.2	43.6	43.6	43.6	43.2	274
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

Netfonds AG (NF4.DE) XETRA