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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	46.6	47.2	47.2	47.2	46.6	3
September 29, 2025	46.4	47.2	47.2	47.2	46.4	176
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

Netfonds AG (NF4.DE) XETRA