Berlin - Delayed Quote EUR

freenet AG (FNTN.BE)

33.88
-0.56
(-1.63%)
As of 8:17:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202533.8833.8833.8833.8833.88-
May 21, 202535.0035.2834.4434.4434.44-
May 20, 202534.8635.1234.8634.9834.982,000
May 19, 202534.4834.7834.4834.6234.62400
May 16, 202534.3234.7434.3034.3034.3080
May 15, 202533.5434.4233.5434.4234.4220
May 14, 2025 1.97 Dividend
May 14, 202533.6034.1833.4833.5833.58200
May 13, 202536.1836.1835.8035.9834.01-
May 12, 202536.8436.8435.8236.4434.441,015
May 9, 202536.3036.8436.0636.7234.71760
May 8, 202536.4436.4435.8636.2834.29-
May 7, 202536.5436.8236.3236.5034.50-
May 6, 202537.3237.3236.8036.9234.90500
May 5, 202537.4237.6437.1237.4035.352,800
May 2, 202536.7237.4236.7237.4235.37-
Apr 30, 202536.1436.6036.1236.6034.60-
Apr 29, 202536.0436.1635.8436.1634.1820
Apr 28, 202535.5636.0435.5636.0434.07-
Apr 25, 202535.6035.7035.4435.5433.59400
Apr 24, 202535.4435.8035.4235.6033.65360
Apr 23, 202535.6035.6035.0635.3633.42-
Apr 22, 202535.1035.4635.1035.4033.46-
Apr 17, 202535.4035.4034.6235.1633.23-
Apr 16, 202534.9035.3634.9035.3633.42-
Apr 15, 202534.5035.2034.5035.1833.253
Apr 14, 202534.1434.5434.1434.5032.6175
Apr 11, 202533.7033.9833.0833.9632.10-
Apr 10, 202533.9433.9432.9633.5031.67-
Apr 9, 202532.8432.8431.9832.7230.93-
Apr 8, 202532.6433.3232.1832.4830.70-
Apr 7, 202531.0632.5831.0632.3030.533,000
Apr 4, 202535.5835.5833.5033.5031.6735
Apr 3, 202534.7035.6834.7035.6033.65-
Apr 2, 202535.6835.6835.1035.1233.20-
Apr 1, 202535.3035.7035.3035.7033.75-
Mar 31, 202535.0035.4035.0035.3433.41200
Mar 28, 202535.1435.3235.0435.2433.31-
Mar 27, 202535.4635.4635.0435.2233.29-
Mar 26, 202535.3235.8435.2835.4433.50-
Mar 25, 202535.2035.5835.1635.1633.231,000
Mar 24, 202535.3835.4235.1835.3633.4234
Mar 21, 202535.1235.3435.0035.3433.41-
Mar 20, 202535.3235.3434.8635.2433.31-
Mar 19, 202535.5435.7635.3035.3633.42-
Mar 18, 202535.3035.7435.3035.5433.5950
Mar 17, 202534.8435.2634.8435.1433.221,643
Mar 14, 202534.4834.9234.4834.8832.97-
Mar 13, 202534.0834.7034.0834.3632.48125
Mar 12, 202534.7834.7834.4034.4032.52450
Mar 11, 202534.5434.9034.3634.7032.803,200
Mar 10, 202534.8034.8034.3234.5832.691,000
Mar 7, 202534.3834.7434.3634.7432.842,000
Mar 6, 202534.0834.6034.0034.4032.52-
Mar 5, 202532.0234.0432.0233.8231.97-
Mar 4, 202531.8032.4431.4432.2830.512,400
Mar 3, 202531.5432.0031.3431.5429.81-
Feb 28, 202531.2031.6231.2031.4029.68150
Feb 27, 202531.2231.5231.2231.3229.61-
Feb 26, 202531.0831.3030.9031.2029.49-
Feb 25, 202530.4231.0830.4231.0229.32-
Feb 24, 202530.1030.4630.1030.4228.75-
Feb 21, 202529.6429.9229.6429.8628.23-
Feb 20, 202529.7429.8429.5429.6228.00-
Feb 19, 202529.9430.2229.7229.7428.11700
Feb 18, 202529.8430.0029.7630.0028.36-
Feb 17, 202529.5629.8829.4829.8828.24-
Feb 14, 202530.1030.1029.5029.6428.02-
Feb 13, 202530.9230.9230.1830.3428.68-
Feb 12, 202530.7230.8830.5830.8829.19-
Feb 11, 202530.3430.6630.3430.6628.98-
Feb 10, 202530.2030.4030.1630.3828.7242
Feb 7, 202529.9630.2429.8829.8828.24-
Feb 6, 202529.8429.9629.8429.9428.30-
Feb 5, 202529.4029.7829.3429.7828.15-
Feb 4, 202529.7029.7029.3429.4027.79-
Feb 3, 202529.3029.7029.3029.6828.05123
Jan 31, 202529.8029.8629.5829.6027.98-
Jan 30, 202529.6829.8429.6429.7428.11-
Jan 29, 202529.7229.7229.4029.6628.04-
Jan 28, 202529.1029.6429.1029.6228.00-
Jan 27, 202528.6629.1028.6629.1027.51-
Jan 24, 202529.0029.0028.4428.7427.17-
Jan 23, 202528.9429.1228.8629.0027.41-
Jan 22, 202529.2829.2828.8628.9427.36600
Jan 21, 202528.9029.2228.9029.2227.6280
Jan 20, 202528.8829.1028.8229.1027.51-
Jan 17, 202528.6828.9028.6828.8427.26-
Jan 16, 202528.6228.7028.3028.6427.07-
Jan 15, 202528.1828.6228.1828.6227.05-
Jan 14, 202528.3228.3228.0428.1826.6416
Jan 13, 202528.1228.3628.1228.3226.77-
Jan 10, 202527.9228.2427.9228.0426.50-
Jan 9, 202527.5428.0027.5427.9026.37-
Jan 8, 202527.6627.6627.3427.5826.07-
Jan 7, 202527.6227.8627.4427.8226.30100
Jan 6, 202528.2028.2027.6227.7226.201,000
Jan 3, 202528.0228.2827.9228.2026.66-
Jan 2, 202527.6027.9427.6027.9426.41-
Dec 30, 202427.6227.6227.3627.4825.98-
Dec 27, 202427.3427.7027.1627.7026.1850
Dec 23, 202427.2827.4027.1227.4025.90-
Dec 20, 202427.5027.5027.1027.2425.75-
Dec 19, 202427.5427.6027.4227.5226.01-
Dec 18, 202427.6228.0427.5827.5826.07-
Dec 17, 202428.3828.3827.8227.8226.3010
Dec 16, 202428.4028.5228.3628.4026.8550
Dec 13, 202428.4428.5428.3828.4626.90-
Dec 12, 202428.7428.7428.4428.4626.9018
Dec 11, 202428.7028.7828.6828.7827.20-
Dec 10, 202428.6628.8028.6428.6827.11-
Dec 9, 202429.1629.1628.6828.7627.19200
Dec 6, 202429.7229.9429.6629.7628.13330
Dec 5, 202429.4029.7229.3429.6428.0210
Dec 4, 202429.2629.5229.2629.4027.79-
Dec 3, 202429.2029.2829.1629.2427.64200
Dec 2, 202429.1429.2829.1429.2427.64-
Nov 29, 202429.2629.2829.1829.2627.66-
Nov 28, 202429.1629.3829.1229.3827.77-
Nov 27, 202429.1429.1428.9229.1227.53-
Nov 26, 202429.2029.4029.0629.3027.70-
Nov 25, 202428.9029.3628.7029.3627.7550
Nov 22, 202428.6028.8428.6028.7427.1760
Nov 21, 202428.6628.6628.3028.6027.03649
Nov 20, 202428.8428.8428.5228.6427.07-
Nov 19, 202428.5228.8228.4028.8227.24-
Nov 18, 202428.2028.5428.2028.4826.9292
Nov 15, 202428.1828.3228.1228.3226.77-
Nov 14, 202428.0628.3427.9028.1026.561,000
Nov 13, 202428.2628.6228.0828.1026.56-
Nov 12, 202428.8228.9028.2628.3426.79-
Nov 11, 202428.9029.1428.8028.8027.22500
Nov 8, 202427.3429.0427.3428.8627.285,000
Nov 7, 202427.4227.5427.2027.4425.94-
Nov 6, 202427.4427.5627.3627.5626.05-
Nov 5, 202427.2227.4427.2227.3625.86-
Nov 4, 202427.4627.4627.2027.2225.73-
Nov 1, 202427.3427.4227.3027.4225.92-
Oct 31, 202427.5027.5027.1027.3025.81-
Oct 30, 202427.8227.8227.4627.6026.09-
Oct 29, 202428.1028.1027.7427.8826.35-
Oct 28, 202427.9228.1027.9228.0226.49-
Oct 25, 202427.7627.9227.7627.7626.24-
Oct 24, 202428.1028.1027.7427.7426.22195
Oct 23, 202427.7427.8227.6627.7826.26-
Oct 22, 202428.1028.1027.5627.7626.24-
Oct 21, 202427.9828.1027.9628.1026.5612
Oct 18, 202428.1228.1227.7628.0226.49-
Oct 17, 202428.1628.3828.0428.0426.5030
Oct 16, 202427.8628.1627.8628.1426.60-
Oct 15, 202427.6427.8827.6427.8226.30-
Oct 14, 202427.1627.6027.1627.6026.0910
Oct 11, 202426.9427.1426.8027.1225.64-
Oct 10, 202426.7627.0426.7626.9425.46-
Oct 9, 202426.7426.8826.7426.7825.31-
Oct 8, 202426.5426.8226.5426.7625.29140
Oct 7, 202426.7626.7626.4826.6625.20500
Oct 4, 202426.3426.7026.2626.7025.249
Oct 3, 202426.2626.3826.2026.3224.88-
Oct 2, 202426.7026.7026.2626.3824.9440
Oct 1, 202426.7626.8626.6426.7025.24510
Sep 30, 202427.1027.1426.6626.7825.31-
Sep 27, 202427.0827.2427.0827.1025.626,390
Sep 26, 202427.1227.2627.0027.0625.58-
Sep 25, 202426.8427.1026.8427.0625.5810,000
Sep 24, 202426.8427.0026.7026.8825.41600
Sep 23, 202426.7626.8226.6426.8225.3520
Sep 20, 202426.7026.7426.5826.6625.20-
Sep 19, 202426.8226.8626.6626.7025.245
Sep 18, 202426.9227.0626.7826.8225.35-
Sep 17, 202426.8026.9026.7426.9025.43-
Sep 16, 202426.4426.8226.4226.8225.35150
Sep 13, 202426.3226.6226.3226.5825.12-
Sep 12, 202426.3826.3826.2226.3024.8650
Sep 11, 202426.5226.5226.2226.2624.8210
Sep 10, 202426.7426.7426.3626.5825.12-
Sep 9, 202426.7826.8626.7026.8025.33-
Sep 6, 202426.7826.8226.6426.6825.22-
Sep 5, 202426.7227.0426.7226.8425.37-
Sep 4, 202426.4026.7626.4026.6825.22-
Sep 3, 202426.6226.6826.4826.4825.03-
Sep 2, 202426.2826.6826.2826.6425.18-
Aug 30, 202426.2226.3826.2226.3824.94250
Aug 29, 202426.0626.2826.0626.1224.69-
Aug 28, 202425.8626.1425.8626.0624.63-
Aug 27, 202425.6425.8825.6425.8424.43-
Aug 26, 202425.6425.7025.4425.5824.18-
Aug 23, 202425.1025.6025.1025.5024.10330
Aug 22, 202425.5425.5425.2625.2623.88-
Aug 21, 202425.5425.5425.3825.4624.07200
Aug 20, 202425.8625.8625.4825.5424.14-
Aug 19, 202425.6225.8625.6225.8624.44-
Aug 16, 202425.6025.6625.5425.6224.22-
Aug 15, 202425.3825.6025.3825.5624.16-
Aug 14, 202425.2425.3425.1625.3423.95-
Aug 13, 202425.0825.3025.0625.2223.84-
Aug 12, 202424.9225.1224.9025.0423.67-
Aug 9, 202424.8025.0424.6824.8023.44-
Aug 8, 202424.8824.8824.2824.7623.40-
Aug 7, 202424.5024.8024.5024.7423.39-
Aug 6, 202424.4224.5024.1224.4623.1220
Aug 5, 202424.8424.8624.1824.2022.87140
Aug 2, 202425.2025.4625.1825.4424.05-
Aug 1, 202425.6425.6425.2825.3423.955
Jul 31, 202425.9425.9825.6425.6824.27-
Jul 30, 202425.9026.0025.8625.9024.48-
Jul 29, 202425.9226.0025.8025.9224.50-
Jul 26, 202425.6225.8225.5825.8224.41-
Jul 25, 202425.1825.8025.1425.6424.24-
Jul 24, 202425.3825.3825.2025.3023.91-
Jul 23, 202425.6825.6825.2825.4024.0112
Jul 22, 202425.7825.7825.5825.6024.20-
Jul 19, 202425.7225.9225.6225.9024.48-
Jul 18, 202425.4225.9425.4225.7224.31-
Jul 17, 202425.2025.4425.1025.4024.01-
Jul 16, 202425.1225.3424.9425.2623.881
Jul 15, 202425.2625.3425.1825.2223.84-
Jul 12, 202425.3625.4425.2425.2823.90-
Jul 11, 202425.4025.4625.3025.3623.97-
Jul 10, 202424.9225.4624.9225.3823.99-
Jul 9, 202425.1225.1624.9024.9423.5785
Jul 8, 202425.2625.4425.1425.1423.76-
Jul 5, 202425.4025.5225.1625.2423.86-
Jul 4, 202425.2825.4225.2625.3823.99-
Jul 3, 202425.1025.2625.1025.2623.88-
Jul 2, 202425.1425.1424.8425.0223.65-
Jul 1, 202425.0425.3025.0425.1823.80-
Jun 28, 202424.8624.8624.7424.8623.50-
Jun 27, 202424.9825.0224.7024.7423.392,003
Jun 26, 202425.2825.3824.9824.9823.61-
Jun 25, 202425.1425.3825.1425.2823.90-
Jun 24, 202424.9425.4224.9425.3223.93-
Jun 21, 202425.3425.3625.0225.0223.65-
Jun 20, 202425.2825.4625.2025.2823.90-
Jun 19, 202425.1625.3025.1025.2423.86100
Jun 18, 202424.8025.1424.8025.1223.74250
Jun 17, 202424.9025.1224.8424.8423.48-
Jun 14, 202425.2625.2624.7624.7623.40140
Jun 13, 202425.3625.4825.2825.3223.93-
Jun 12, 202425.2025.6425.2025.3423.951,200
Jun 11, 202425.4225.4425.2825.3023.91-
Jun 10, 202425.3625.5425.3425.4024.01-
Jun 7, 202425.5225.5425.3425.3823.99-
Jun 6, 202425.5425.6225.5225.5224.12-
Jun 5, 202425.3425.6625.3425.4824.082,300
Jun 4, 202424.8825.3024.8825.2623.88-
Jun 3, 202424.1024.9224.0824.8423.48-
May 31, 202423.7023.9823.7023.9822.67-
May 30, 202423.3623.7423.3623.7222.42135
May 29, 202423.1423.4823.1423.4022.12-
May 28, 202423.1223.2423.0623.1621.89-
May 27, 202423.2423.2423.1023.1621.89100
May 24, 202423.1423.2623.1423.2621.99-
May 23, 202423.3823.3823.1423.1421.87-
May 22, 202423.4223.4423.2823.2822.012