Berlin - Delayed Quote EUR

freenet AG (FNTN.BE)

Compare
28.04
+0.14
+(0.50%)
At close: January 10 at 9:52:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.92 28.24 27.92 28.04 28.04 -
Jan 9, 2025 27.54 28.00 27.54 27.90 27.90 -
Jan 8, 2025 27.66 27.66 27.34 27.58 27.58 -
Jan 7, 2025 27.62 27.86 27.44 27.82 27.82 100
Jan 6, 2025 28.20 28.20 27.62 27.72 27.72 1,000
Jan 3, 2025 28.02 28.28 27.92 28.20 28.20 -
Jan 2, 2025 27.60 27.94 27.60 27.94 27.94 -
Dec 30, 2024 27.62 27.62 27.36 27.48 27.48 -
Dec 27, 2024 27.34 27.70 27.16 27.70 27.70 50
Dec 23, 2024 27.28 27.40 27.12 27.40 27.40 -
Dec 20, 2024 27.50 27.50 27.10 27.24 27.24 -
Dec 19, 2024 27.54 27.60 27.42 27.52 27.52 -
Dec 18, 2024 27.62 28.04 27.58 27.58 27.58 -
Dec 17, 2024 28.38 28.38 27.82 27.82 27.82 10
Dec 16, 2024 28.40 28.52 28.36 28.40 28.40 50
Dec 13, 2024 28.44 28.54 28.38 28.46 28.46 -
Dec 12, 2024 28.74 28.74 28.44 28.46 28.46 18
Dec 11, 2024 28.70 28.78 28.68 28.78 28.78 -
Dec 10, 2024 28.66 28.80 28.64 28.68 28.68 -
Dec 9, 2024 29.16 29.16 28.68 28.76 28.76 200
Dec 6, 2024 29.72 29.94 29.66 29.76 29.76 330
Dec 5, 2024 29.40 29.72 29.34 29.64 29.64 10
Dec 4, 2024 29.26 29.52 29.26 29.40 29.40 -
Dec 3, 2024 29.20 29.28 29.16 29.24 29.24 200
Dec 2, 2024 29.14 29.28 29.14 29.24 29.24 -
Nov 29, 2024 29.26 29.28 29.18 29.26 29.26 -
Nov 28, 2024 29.16 29.38 29.12 29.38 29.38 -
Nov 27, 2024 29.14 29.14 28.92 29.12 29.12 -
Nov 26, 2024 29.20 29.40 29.06 29.30 29.30 -
Nov 25, 2024 28.90 29.36 28.70 29.36 29.36 50
Nov 22, 2024 28.60 28.84 28.60 28.74 28.74 60
Nov 21, 2024 28.66 28.66 28.30 28.60 28.60 649
Nov 20, 2024 28.84 28.84 28.52 28.64 28.64 -
Nov 19, 2024 28.52 28.82 28.40 28.82 28.82 -
Nov 18, 2024 28.20 28.54 28.20 28.48 28.48 92
Nov 15, 2024 28.18 28.32 28.12 28.32 28.32 -
Nov 14, 2024 28.06 28.34 27.90 28.10 28.10 1,000
Nov 13, 2024 28.26 28.62 28.08 28.10 28.10 -
Nov 12, 2024 28.82 28.90 28.26 28.34 28.34 -
Nov 11, 2024 28.90 29.14 28.80 28.80 28.80 500
Nov 8, 2024 27.34 29.04 27.34 28.86 28.86 5,000
Nov 7, 2024 27.42 27.54 27.20 27.44 27.44 -
Nov 6, 2024 27.44 27.56 27.36 27.56 27.56 -
Nov 5, 2024 27.22 27.44 27.22 27.36 27.36 -
Nov 4, 2024 27.46 27.46 27.20 27.22 27.22 -
Nov 1, 2024 27.34 27.42 27.30 27.42 27.42 -
Oct 31, 2024 27.50 27.50 27.10 27.30 27.30 -
Oct 30, 2024 27.82 27.82 27.46 27.60 27.60 -
Oct 29, 2024 28.10 28.10 27.74 27.88 27.88 -
Oct 28, 2024 27.92 28.10 27.92 28.02 28.02 -
Oct 25, 2024 27.76 27.92 27.76 27.76 27.76 -
Oct 24, 2024 28.10 28.10 27.74 27.74 27.74 195
Oct 23, 2024 27.74 27.82 27.66 27.78 27.78 -
Oct 22, 2024 28.10 28.10 27.56 27.76 27.76 -
Oct 21, 2024 27.98 28.10 27.96 28.10 28.10 12
Oct 18, 2024 28.12 28.12 27.76 28.02 28.02 -
Oct 17, 2024 28.16 28.38 28.04 28.04 28.04 30
Oct 16, 2024 27.86 28.16 27.86 28.14 28.14 -
Oct 15, 2024 27.64 27.88 27.64 27.82 27.82 -
Oct 14, 2024 27.16 27.60 27.16 27.60 27.60 10
Oct 11, 2024 26.94 27.14 26.80 27.12 27.12 -
Oct 10, 2024 26.76 27.04 26.76 26.94 26.94 -
Oct 9, 2024 26.74 26.88 26.74 26.78 26.78 -
Oct 8, 2024 26.54 26.82 26.54 26.76 26.76 140
Oct 7, 2024 26.76 26.76 26.48 26.66 26.66 500
Oct 4, 2024 26.34 26.70 26.26 26.70 26.70 9
Oct 3, 2024 26.26 26.38 26.20 26.32 26.32 -
Oct 2, 2024 26.70 26.70 26.26 26.38 26.38 40
Oct 1, 2024 26.76 26.86 26.64 26.70 26.70 510
Sep 30, 2024 27.10 27.14 26.66 26.78 26.78 -
Sep 27, 2024 27.08 27.24 27.08 27.10 27.10 6,390
Sep 26, 2024 27.12 27.26 27.00 27.06 27.06 -
Sep 25, 2024 26.84 27.10 26.84 27.06 27.06 10,000
Sep 24, 2024 26.84 27.00 26.70 26.88 26.88 600
Sep 23, 2024 26.76 26.82 26.64 26.82 26.82 20
Sep 20, 2024 26.70 26.74 26.58 26.66 26.66 -
Sep 19, 2024 26.82 26.86 26.66 26.70 26.70 5
Sep 18, 2024 26.92 27.06 26.78 26.82 26.82 -
Sep 17, 2024 26.80 26.90 26.74 26.90 26.90 -
Sep 16, 2024 26.44 26.82 26.42 26.82 26.82 150
Sep 13, 2024 26.32 26.62 26.32 26.58 26.58 -
Sep 12, 2024 26.38 26.38 26.22 26.30 26.30 50
Sep 11, 2024 26.52 26.52 26.22 26.26 26.26 10
Sep 10, 2024 26.74 26.74 26.36 26.58 26.58 -
Sep 9, 2024 26.78 26.86 26.70 26.80 26.80 -
Sep 6, 2024 26.78 26.82 26.64 26.68 26.68 -
Sep 5, 2024 26.72 27.04 26.72 26.84 26.84 -
Sep 4, 2024 26.40 26.76 26.40 26.68 26.68 -
Sep 3, 2024 26.62 26.68 26.48 26.48 26.48 -
Sep 2, 2024 26.28 26.68 26.28 26.64 26.64 -
Aug 30, 2024 26.22 26.38 26.22 26.38 26.38 250
Aug 29, 2024 26.06 26.28 26.06 26.12 26.12 -
Aug 28, 2024 25.86 26.14 25.86 26.06 26.06 -
Aug 27, 2024 25.64 25.88 25.64 25.84 25.84 -
Aug 26, 2024 25.64 25.70 25.44 25.58 25.58 -
Aug 23, 2024 25.10 25.60 25.10 25.50 25.50 330
Aug 22, 2024 25.54 25.54 25.26 25.26 25.26 -
Aug 21, 2024 25.54 25.54 25.38 25.46 25.46 200
Aug 20, 2024 25.86 25.86 25.48 25.54 25.54 -
Aug 19, 2024 25.62 25.86 25.62 25.86 25.86 -
Aug 16, 2024 25.60 25.66 25.54 25.62 25.62 -
Aug 15, 2024 25.38 25.60 25.38 25.56 25.56 -
Aug 14, 2024 25.24 25.34 25.16 25.34 25.34 -
Aug 13, 2024 25.08 25.30 25.06 25.22 25.22 -
Aug 12, 2024 24.92 25.12 24.90 25.04 25.04 -
Aug 9, 2024 24.80 25.04 24.68 24.80 24.80 -
Aug 8, 2024 24.88 24.88 24.28 24.76 24.76 -
Aug 7, 2024 24.50 24.80 24.50 24.74 24.74 -
Aug 6, 2024 24.42 24.50 24.12 24.46 24.46 20
Aug 5, 2024 24.84 24.86 24.18 24.20 24.20 140
Aug 2, 2024 25.20 25.46 25.18 25.44 25.44 -
Aug 1, 2024 25.64 25.64 25.28 25.34 25.34 5
Jul 31, 2024 25.94 25.98 25.64 25.68 25.68 -
Jul 30, 2024 25.90 26.00 25.86 25.90 25.90 -
Jul 29, 2024 25.92 26.00 25.80 25.92 25.92 -
Jul 26, 2024 25.62 25.82 25.58 25.82 25.82 -
Jul 25, 2024 25.18 25.80 25.14 25.64 25.64 -
Jul 24, 2024 25.38 25.38 25.20 25.30 25.30 -
Jul 23, 2024 25.68 25.68 25.28 25.40 25.40 12
Jul 22, 2024 25.78 25.78 25.58 25.60 25.60 -
Jul 19, 2024 25.72 25.92 25.62 25.90 25.90 -
Jul 18, 2024 25.42 25.94 25.42 25.72 25.72 -
Jul 17, 2024 25.20 25.44 25.10 25.40 25.40 -
Jul 16, 2024 25.12 25.34 24.94 25.26 25.26 1
Jul 15, 2024 25.26 25.34 25.18 25.22 25.22 -
Jul 12, 2024 25.36 25.44 25.24 25.28 25.28 -
Jul 11, 2024 25.40 25.46 25.30 25.36 25.36 -
Jul 10, 2024 24.92 25.46 24.92 25.38 25.38 -
Jul 9, 2024 25.12 25.16 24.90 24.94 24.94 85
Jul 8, 2024 25.26 25.44 25.14 25.14 25.14 -
Jul 5, 2024 25.40 25.52 25.16 25.24 25.24 -
Jul 4, 2024 25.28 25.42 25.26 25.38 25.38 -
Jul 3, 2024 25.10 25.26 25.10 25.26 25.26 -
Jul 2, 2024 25.14 25.14 24.84 25.02 25.02 -
Jul 1, 2024 25.04 25.30 25.04 25.18 25.18 -
Jun 28, 2024 24.86 24.86 24.74 24.86 24.86 -
Jun 27, 2024 24.98 25.02 24.70 24.74 24.74 2,003
Jun 26, 2024 25.28 25.38 24.98 24.98 24.98 -
Jun 25, 2024 25.14 25.38 25.14 25.28 25.28 -
Jun 24, 2024 24.94 25.42 24.94 25.32 25.32 -
Jun 21, 2024 25.34 25.36 25.02 25.02 25.02 -
Jun 20, 2024 25.28 25.46 25.20 25.28 25.28 -
Jun 19, 2024 25.16 25.30 25.10 25.24 25.24 100
Jun 18, 2024 24.80 25.14 24.80 25.12 25.12 250
Jun 17, 2024 24.90 25.12 24.84 24.84 24.84 -
Jun 14, 2024 25.26 25.26 24.76 24.76 24.76 140
Jun 13, 2024 25.36 25.48 25.28 25.32 25.32 -
Jun 12, 2024 25.20 25.64 25.20 25.34 25.34 1,200
Jun 11, 2024 25.42 25.44 25.28 25.30 25.30 -
Jun 10, 2024 25.36 25.54 25.34 25.40 25.40 -
Jun 7, 2024 25.52 25.54 25.34 25.38 25.38 -
Jun 6, 2024 25.54 25.62 25.52 25.52 25.52 -
Jun 5, 2024 25.34 25.66 25.34 25.48 25.48 2,300
Jun 4, 2024 24.88 25.30 24.88 25.26 25.26 -
Jun 3, 2024 24.10 24.92 24.08 24.84 24.84 -
May 31, 2024 23.70 23.98 23.70 23.98 23.98 -
May 30, 2024 23.36 23.74 23.36 23.72 23.72 135
May 29, 2024 23.14 23.48 23.14 23.40 23.40 -
May 28, 2024 23.12 23.24 23.06 23.16 23.16 -
May 27, 2024 23.24 23.24 23.10 23.16 23.16 100
May 24, 2024 23.14 23.26 23.14 23.26 23.26 -
May 23, 2024 23.38 23.38 23.14 23.14 23.14 -
May 22, 2024 23.42 23.44 23.28 23.28 23.28 2
May 21, 2024 23.70 23.70 23.24 23.40 23.40 2,000
May 20, 2024 23.90 23.90 23.70 23.70 23.70 20
May 17, 2024 22.90 23.84 22.90 23.84 23.84 1,950
May 16, 2024 23.82 23.82 22.84 22.92 22.92 500
May 15, 2024 24.04 24.04 23.78 23.84 23.84 253
May 14, 2024 24.06 24.10 23.88 23.96 23.96 -
May 13, 2024 23.86 24.06 23.78 24.06 24.06 80
May 10, 2024 23.92 23.92 23.72 23.80 23.80 -
May 9, 2024 1.77 Dividend
May 9, 2024 23.82 23.82 23.50 23.82 23.82 -
May 8, 2024 25.60 25.60 25.24 25.44 23.67 1,850
May 7, 2024 25.84 25.84 25.50 25.74 23.95 -
May 6, 2024 25.42 25.96 25.42 25.90 24.10 1,250
May 3, 2024 26.04 26.04 25.20 25.42 23.65 2,000
May 2, 2024 26.40 26.50 26.04 26.28 24.45 1,100
Apr 30, 2024 27.08 27.08 25.98 26.22 24.40 200
Apr 29, 2024 27.28 27.50 26.62 27.06 25.18 1,270
Apr 26, 2024 26.84 27.10 26.84 27.10 25.21 2,882
Apr 25, 2024 26.94 26.94 26.68 26.88 25.01 -
Apr 24, 2024 27.32 27.32 26.96 27.04 25.16 50
Apr 23, 2024 27.32 27.32 27.22 27.30 25.40 426
Apr 22, 2024 27.10 27.30 27.06 27.28 25.38 -
Apr 19, 2024 26.60 26.98 26.60 26.92 25.05 25
Apr 18, 2024 26.54 26.90 26.54 26.84 24.97 1,888
Apr 17, 2024 26.22 26.58 26.20 26.48 24.64 310
Apr 16, 2024 26.34 26.44 26.16 26.32 24.49 -
Apr 15, 2024 26.70 26.70 26.42 26.42 24.58 180
Apr 12, 2024 26.46 26.80 26.46 26.54 24.69 -
Apr 11, 2024 26.34 26.52 26.32 26.44 24.60 -
Apr 10, 2024 26.24 26.50 26.24 26.50 24.66 -
Apr 9, 2024 26.28 26.30 26.06 26.16 24.34 50
Apr 8, 2024 26.36 26.40 26.24 26.34 24.51 -
Apr 5, 2024 26.52 26.52 26.24 26.32 24.49 -
Apr 4, 2024 26.58 26.72 26.54 26.56 24.71 -
Apr 3, 2024 26.02 26.74 25.98 26.56 24.71 1,000
Apr 2, 2024 26.14 26.28 25.98 26.14 24.32 19
Mar 28, 2024 26.08 26.16 26.02 26.10 24.28 -
Mar 27, 2024 25.56 26.10 25.56 26.10 24.28 -
Mar 26, 2024 25.50 25.60 25.38 25.60 23.82 730
Mar 25, 2024 25.16 25.40 25.04 25.40 23.63 650
Mar 22, 2024 25.26 25.26 25.12 25.20 23.45 -
Mar 21, 2024 25.76 25.76 25.20 25.26 23.50 -
Mar 20, 2024 25.26 25.68 25.20 25.68 23.89 30
Mar 19, 2024 25.10 25.28 25.08 25.28 23.52 -
Mar 18, 2024 25.34 25.34 25.08 25.10 23.35 -
Mar 15, 2024 25.04 25.38 25.04 25.38 23.61 100
Mar 14, 2024 25.30 25.30 24.96 25.02 23.28 -
Mar 13, 2024 25.76 25.76 25.18 25.22 23.47 -
Mar 12, 2024 25.80 25.80 25.54 25.58 23.80 -
Mar 11, 2024 26.08 26.16 25.62 25.66 23.87 -
Mar 8, 2024 26.14 26.16 25.94 26.00 24.19 -
Mar 7, 2024 25.92 26.28 25.92 26.16 24.34 -
Mar 6, 2024 25.90 26.14 25.90 26.00 24.19 100
Mar 5, 2024 25.72 25.96 25.72 25.88 24.08 -
Mar 4, 2024 25.52 25.88 25.52 25.80 24.00 5
Mar 1, 2024 25.04 25.50 25.04 25.46 23.69 800
Feb 29, 2024 24.58 24.98 24.38 24.94 23.20 -
Feb 28, 2024 24.34 24.64 24.12 24.58 22.87 200
Feb 27, 2024 24.16 24.32 23.98 24.30 22.61 -
Feb 26, 2024 24.28 24.28 24.04 24.22 22.53 -
Feb 23, 2024 24.22 24.28 24.00 24.26 22.57 -
Feb 22, 2024 24.24 24.30 24.12 24.22 22.53 50
Feb 21, 2024 24.32 24.32 24.04 24.14 22.46 -
Feb 20, 2024 24.16 24.30 23.98 24.30 22.61 -
Feb 19, 2024 24.08 24.38 24.00 24.38 22.68 50
Feb 16, 2024 24.14 24.22 23.98 24.16 22.48 -
Feb 15, 2024 24.04 24.22 23.86 24.10 22.42 250
Feb 14, 2024 23.78 24.06 23.78 24.00 22.33 32
Feb 13, 2024 23.88 23.96 23.60 23.64 22.00 -
Feb 12, 2024 23.40 23.98 23.40 23.98 22.31 95
Feb 9, 2024 23.84 23.84 23.26 23.36 21.73 -
Feb 8, 2024 24.02 24.02 23.76 23.84 22.18 -
Feb 7, 2024 24.30 24.36 23.98 24.00 22.33 10
Feb 6, 2024 24.70 24.70 24.12 24.26 22.57 95
Feb 5, 2024 24.96 25.06 24.62 24.66 22.94 1,030
Feb 2, 2024 25.40 25.40 24.94 24.94 23.20 -
Feb 1, 2024 25.52 25.72 25.30 25.34 23.58 -
Jan 31, 2024 25.86 25.86 25.54 25.54 23.76 -
Jan 30, 2024 25.96 26.10 25.82 25.94 24.14 310
Jan 29, 2024 26.34 26.34 25.82 25.98 24.17 -
Jan 26, 2024 26.20 26.36 26.10 26.30 24.47 -
Jan 25, 2024 26.24 26.26 26.08 26.22 24.40 -
Jan 24, 2024 26.36 26.42 26.26 26.28 24.45 -
Jan 23, 2024 26.42 26.42 26.20 26.32 24.49 120
Jan 22, 2024 26.20 26.44 26.20 26.36 24.53 302
Jan 19, 2024 25.90 26.26 25.90 26.16 24.34 -
Jan 18, 2024 25.70 25.92 25.70 25.90 24.10 625
Jan 17, 2024 25.76 25.76 25.54 25.64 23.86 -
Jan 16, 2024 25.76 25.92 25.76 25.88 24.08 -
Jan 15, 2024 25.92 25.92 25.82 25.88 24.08 -
Jan 12, 2024 25.86 25.90 25.74 25.86 24.06 -
Jan 11, 2024 25.92 25.94 25.68 25.80 24.00 -
Jan 10, 2024 25.82 25.88 25.80 25.84 24.04 -