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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	42.8	41.4	41.4	42.8	41.4	3,285
December 22, 2025	42.8	43.2	43.2	43.6	42.8	414
December 19, 2025	44	43.6	43.6	44	43.6	103
December 18, 2025	43.8	43.6	43.6	43.8	43.6	2
December 17, 2025	43	44	44	44	43	638
December 16, 2025	43.4	43.6	43.6	43.6	43	3,852
December 15, 2025	44.6	43.4	43.4	44.6	43.4	973
December 12, 2025	44	44.8	44.8	44.8	44	940
December 11, 2025	44.8	44.4	44.4	44.8	44.4	500
December 10, 2025	45	44.4	44.4	45	44.2	121
December 09, 2025	45	44.6	44.6	45	44.6	2
December 08, 2025	45	44.6	44.6	45	44.6	704
December 05, 2025	44.6	44.8	44.8	44.8	44.6	62
December 04, 2025	44.6	44.4	44.4	44.6	44.4	2
December 03, 2025	44.8	44.6	44.6	44.8	44.6	3
December 02, 2025	44.8	44.8	44.8	44.8	44.8	4
December 01, 2025	44.8	45.2	45.2	45.2	44.8	478
November 28, 2025	44.8	44.4	44.4	44.8	44.4	61
November 27, 2025	45	44.6	44.6	45	44.6	20
November 26, 2025	44.4	44.8	44.8	45	44.4	27
November 25, 2025	46	44.8	44.8	46	44	1,623
November 24, 2025	44.8	45.4	45.4	45.6	44.4	694
November 21, 2025	43	44.4	44.4	44.4	43	1,495
November 20, 2025	43.8	44.2	44.2	44.4	43.8	183
November 19, 2025	43.8	44.2	44.2	44.2	43.8	50
November 18, 2025	44.4	44.2	44.2	44.4	43.8	223
November 17, 2025	44.8	44.8	44.8	45	44.4	1,469
November 14, 2025	44	44.6	44.6	44.6	44	268
November 13, 2025	43.8	44	44	44.6	43.8	3,027
November 12, 2025	43.6	43.4	43.4	44	42.8	574
November 11, 2025	44.4	44.4	44.4	44.4	44.4	4,387
November 10, 2025	44.4	44.4	44.4	44.4	44.4	1,846
November 07, 2025	43.8	42.8	42.8	43.8	42.2	1,846
November 06, 2025	44.2	44.4	44.4	44.4	44.2	100
November 05, 2025	44.8	44.8	44.8	44.8	44.8	274
November 04, 2025	44	44.8	44.8	45.4	44	274
November 03, 2025	44.2	44.2	44.2	44.2	44.2	101
October 31, 2025	44.8	44.2	44.2	44.8	44	130
October 30, 2025	43.6	44.4	44.4	44.4	43	963
October 29, 2025	44.2	44.2	44.2	44.2	44.2	50
October 28, 2025	43.8	44.4	44.4	44.4	43.8	50
October 27, 2025	44	44.2	44.2	44.4	44	632
October 24, 2025	45	44.2	44.2	45	44	452
October 23, 2025	46	45.2	45.2	46	43.8	1,126
October 22, 2025	46.6	46.6	46.6	46.6	46.6	100
October 21, 2025	46	46.4	46.4	46.4	46	100
October 20, 2025	46.6	46.6	46.6	46.6	46.4	151
October 17, 2025	46.4	46.8	46.8	46.8	46.2	547
October 16, 2025	46.8	46.8	46.8	46.8	46.8	331
October 15, 2025	47	46.8	46.8	47	46.8	331
October 14, 2025	47.2	46.8	46.8	47.2	46.8	444
October 13, 2025	47.2	46.8	46.8	47.2	46.6	626
October 10, 2025	47.4	47.4	47.4	47.4	47.4	106
October 09, 2025	47.6	47.4	47.4	47.6	47.4	106
October 08, 2025	48	48.4	48.4	48.4	46.8	230
October 07, 2025	48	47.4	47.4	48	46.8	75
October 06, 2025	47.8	47.4	47.4	47.8	47.4	1
October 03, 2025	46.6	47.2	47.2	47.2	46.6	1
October 02, 2025	46.6	47.2	47.2	47.2	46.6	2
October 01, 2025	47.2	47.2	47.2	47.2	47.2	25

Netfonds AG (NF4.DE) XETRA