Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

freenet AG (FNTN.F)

Compare
31.36
-0.12
(-0.38%)
At close: February 28 at 7:07:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202531.0631.5831.0631.3631.36428
Feb 27, 202531.1231.4831.1231.4831.48492
Feb 26, 202531.0231.3630.8831.2831.28440
Feb 25, 202530.3631.1030.3631.1031.102,400
Feb 24, 202530.2030.4830.2030.4830.481,000
Feb 21, 202529.5629.8629.5629.7229.72400
Feb 20, 202529.7029.8229.7029.7029.70700
Feb 19, 202529.8630.2029.8229.8229.821,250
Feb 18, 202529.7830.0829.7829.8229.82900
Feb 17, 202529.6829.6829.5829.6629.661,165
Feb 14, 202530.1030.1029.5429.7629.76715
Feb 13, 202530.9030.9029.9630.4630.462,747
Feb 12, 202530.6631.0830.6630.9230.921,275
Feb 11, 202530.3230.4830.3230.4830.48478
Feb 10, 202530.0430.2830.0030.2830.281,125
Feb 7, 202529.9630.1829.9630.1630.16470
Feb 6, 202529.8229.9629.7829.9029.90844
Feb 5, 202529.3029.8629.3029.8629.861,245
Feb 4, 202529.6829.6829.3829.3829.38434
Feb 3, 202529.5829.7429.4429.7429.741,134
Jan 31, 202529.7229.8829.7229.8829.88255
Jan 30, 202529.6429.8429.6429.7229.721,164
Jan 29, 202529.8829.8829.4029.6029.60785
Jan 28, 202529.0629.4028.9029.4029.40134
Jan 27, 202528.7229.0428.7229.0229.021,065
Jan 24, 202528.9628.9828.4428.4628.461,630
Jan 23, 202528.9229.1028.8428.8428.84880
Jan 22, 202529.2229.2228.8228.8428.841,640
Jan 21, 202528.8029.3028.8029.3029.301,290
Jan 20, 202528.9228.9228.8028.9228.92660
Jan 17, 202528.6228.9228.6228.9228.92142
Jan 16, 202528.5628.7028.5628.7028.70700
Jan 15, 202528.3428.7028.3428.7028.701,325
Jan 14, 202528.4028.4028.0228.0228.02450
Jan 13, 202528.2628.3628.0828.2828.281,878
Jan 10, 202527.8628.1027.8628.1028.10-
Jan 9, 202527.5427.9427.5427.9427.94151
Jan 8, 202527.6227.6427.4027.5827.58360
Jan 7, 202527.6027.7827.4227.7827.78673
Jan 6, 202528.1228.1227.5427.6627.66778
Jan 3, 202527.9828.3227.9828.3228.32230
Jan 2, 202527.5428.0227.5228.0028.00790
Dec 30, 202427.5427.5427.4627.4627.4690
Dec 27, 202427.5827.5827.2027.4027.40711
Dec 23, 202427.3827.3827.2027.2027.20350
Dec 20, 202427.2627.2827.0027.0027.003,418
Dec 19, 202427.4227.4227.4027.4027.401,800
Dec 18, 202427.5427.8827.5227.8827.88850
Dec 17, 202428.3628.3627.8627.8627.86393
Dec 16, 202428.4028.4028.3828.3828.38200
Dec 13, 202428.4228.5628.4228.5628.56675
Dec 12, 202428.7228.7228.4428.4428.44900
Dec 11, 202428.6828.8028.6828.7228.722,002
Dec 10, 202428.6028.6628.6028.6628.6650
Dec 9, 202429.7029.7028.6628.7428.743,123
Dec 6, 202429.6229.9629.6229.8829.88442
Dec 5, 202429.3430.0029.3430.0030.003,770
Dec 4, 202429.2829.4829.1829.4829.482,150
Dec 3, 202429.1629.3029.1629.3029.301,990
Dec 2, 202429.2829.3429.0029.3429.341,710
Nov 29, 202429.1829.3029.1829.3029.30878
Nov 28, 202429.1029.1629.1029.1629.1640
Nov 27, 202429.1029.1229.0029.0829.08277
Nov 26, 202429.1829.4229.1029.4229.423,860
Nov 25, 202428.7429.3828.7429.2229.221,004
Nov 22, 202428.4628.8228.4628.8228.82350
Nov 21, 202428.6028.7228.5428.5428.5475
Nov 20, 202428.9228.9228.5428.5428.54573
Nov 19, 202428.6028.6028.4028.4028.40600
Nov 18, 202428.1828.4828.1428.3828.38646
Nov 15, 202428.1428.3228.1428.3228.32300
Nov 14, 202428.0228.4227.9428.4228.42500
Nov 13, 202428.2228.5628.0628.0628.06710
Nov 12, 202428.7628.8628.3028.3628.362,103
Nov 11, 202428.8829.1228.8828.9028.901,585
Nov 8, 202427.3029.0027.3029.0029.003,000
Nov 7, 202427.3627.5027.3427.3427.3497
Nov 6, 202427.4227.6027.4227.4227.421,264
Nov 5, 202427.1827.3227.1827.3227.321,000
Nov 4, 202427.4027.4227.1827.1827.181,957
Nov 1, 202427.3227.4227.3227.4227.42550
Oct 31, 202427.6027.6027.2427.2427.241,320
Oct 30, 202427.7427.7427.4227.4227.42260
Oct 29, 202428.0828.0827.7627.7827.78365
Oct 28, 202427.9828.2027.9628.2028.20805
Oct 25, 202427.6027.9227.6027.9227.92102
Oct 24, 202427.6428.0027.6427.8827.88421
Oct 23, 202427.6627.6627.6627.6627.66100
Oct 22, 202428.1028.1027.5627.6627.662,766
Oct 21, 202427.9628.0627.9628.0628.06100
Oct 18, 202428.0428.0427.8028.0028.00294
Oct 17, 202428.1428.1428.1428.1428.14-
Oct 16, 202427.7228.0827.7028.0428.04291
Oct 15, 202427.5827.8027.5027.7427.741,144
Oct 14, 202427.0027.5227.0027.5027.501,637
Oct 11, 202426.9427.0626.9427.0627.06100
Oct 10, 202426.7227.0026.7227.0027.0020
Oct 9, 202426.7026.8826.6626.7826.78278
Oct 8, 202426.5226.5626.5226.5626.56-
Oct 7, 202426.7226.7626.6626.6626.661,238
Oct 4, 202426.2626.8426.2626.6626.66330
Oct 3, 202426.2626.2626.2626.2626.2650
Oct 2, 202426.6826.6826.2826.2826.28195
Oct 1, 202426.7026.7826.5026.5026.501,580
Sep 30, 202427.0227.1226.7226.7226.7220,300
Sep 27, 202427.1827.2027.0627.2027.202,112
Sep 26, 202427.1027.1827.0227.0227.02820
Sep 25, 202426.8227.1426.8226.8626.86620
Sep 24, 202426.8227.1426.8227.1427.14410
Sep 23, 202426.8626.9826.6026.8226.823,782
Sep 20, 202426.6026.7226.6026.6026.60780
Sep 19, 202426.7626.8626.7426.7426.7440
Sep 18, 202427.0427.0427.0427.0427.04-
Sep 17, 202426.8027.0826.7626.9626.962,033
Sep 16, 202426.4226.8626.4226.6826.681,450
Sep 13, 202426.4026.5426.3026.5426.545
Sep 12, 202426.3226.3626.2426.2426.24528
Sep 11, 202426.4626.4626.1426.1426.14900
Sep 10, 202426.6826.7426.4026.4026.40600
Sep 9, 202426.8626.8826.6626.7026.70949
Sep 6, 202426.7226.8026.6226.6226.62540
Sep 5, 202426.7627.0026.7627.0027.001,400
Sep 4, 202426.3626.7226.3626.6626.66578
Sep 3, 202426.5426.6826.4026.4026.40885
Sep 2, 202426.2226.6826.2226.6826.68620
Aug 30, 202426.1626.3826.1626.3826.384,421
Aug 29, 202426.0026.3226.0026.1626.162,705
Aug 28, 202425.8226.1225.8226.1226.121,860
Aug 27, 202425.5425.8625.5425.7825.78569
Aug 26, 202425.4625.6825.4625.5825.583,038
Aug 23, 202425.2225.5025.2225.5025.50225
Aug 22, 202425.4825.4825.2825.2825.281,100
Aug 21, 202425.4425.4425.3625.4025.40510
Aug 20, 202425.8225.8225.4825.6225.62195
Aug 19, 202425.6025.8825.6025.8825.88320
Aug 16, 202425.5425.5425.5225.5225.52-
Aug 15, 202425.4225.6025.4225.4825.48730
Aug 14, 202425.1825.3025.1425.2625.262,028
Aug 13, 202425.0225.3025.0225.2225.22550
Aug 12, 202424.9025.0024.8424.9224.925,587
Aug 9, 202424.8225.0424.7424.8424.84271
Aug 8, 202424.8224.9024.4824.7824.78745
Aug 7, 202424.4024.8024.3624.7024.701,190
Aug 6, 202424.3824.5024.1224.5024.50490
Aug 5, 202424.3024.8824.1624.1624.166,922
Aug 2, 202425.0225.4625.0225.4425.44554
Aug 1, 202425.5625.5825.4025.4425.441,253
Jul 31, 202425.8825.9225.7025.7025.70260
Jul 30, 202425.8026.0025.8026.0026.00100
Jul 29, 202425.9826.0025.7425.7425.741,183
Jul 26, 202425.5425.5625.5425.5625.56200
Jul 25, 202425.1425.6225.1425.6225.62120
Jul 24, 202425.2825.3825.2825.3625.36680
Jul 23, 202425.5625.5825.3025.3225.32165
Jul 22, 202425.7025.7825.6825.6825.681,180
Jul 19, 202425.8225.9625.6425.9025.90380
Jul 18, 202425.3625.8825.3625.8825.88818
Jul 17, 202425.1025.4625.1025.4025.40695
Jul 16, 202425.0425.2825.0025.2825.28950
Jul 15, 202425.3425.3425.3025.3025.30144
Jul 12, 202425.4425.4425.2225.2225.222,550
Jul 11, 202425.3225.4225.3225.3225.3220
Jul 10, 202424.9225.4224.9225.4225.42320
Jul 9, 202425.0625.1424.9425.0825.08752
Jul 8, 202425.2225.4625.2225.4625.46500
Jul 5, 202425.4425.4825.2025.2025.2064
Jul 4, 202425.2225.4625.2225.4625.46300
Jul 3, 202425.0025.2225.0025.2225.22225
Jul 2, 202424.9825.0224.9424.9424.94980
Jul 1, 202425.0225.2625.0225.2625.2670
Jun 28, 202424.8224.8224.7424.7424.74-
Jun 27, 202424.9625.0224.5024.5024.501,803
Jun 26, 202425.3425.3425.0025.0025.0023
Jun 25, 202425.2425.3425.1025.3425.342,200
Jun 24, 202425.0825.3425.0825.3425.34970
Jun 21, 202425.3225.3425.0025.0425.04203
Jun 20, 202425.2625.3425.2625.3025.3080
Jun 19, 202425.0825.3025.0825.1425.14500
Jun 18, 202424.9025.0224.9024.9224.92400
Jun 17, 202425.0225.0224.8224.9024.90710
Jun 14, 202425.2825.2824.7624.7624.762,190
Jun 13, 202425.3225.5025.2625.2625.26406
Jun 12, 202425.3025.7225.2825.3025.301,351
Jun 11, 202425.3825.4225.2625.2625.26300
Jun 10, 202425.5025.5025.4225.4625.466,100
Jun 7, 202425.4625.5425.3025.3625.36606
Jun 6, 202425.5025.6425.5025.5025.5053
Jun 5, 202425.3025.4825.3025.4825.48143
Jun 4, 202425.0225.3625.0225.3625.361,100
Jun 3, 202424.0624.9024.0424.9024.901,939
May 31, 202423.6424.0823.6424.0824.083,163
May 30, 202423.3223.5823.3223.5823.58155
May 29, 202423.1223.5223.1223.4023.403,020
May 28, 202423.0823.2023.0823.2023.20403
May 27, 202423.2823.2823.1423.1423.14626
May 24, 202423.1223.2423.1223.1823.181,400
May 23, 202423.4623.4623.2623.2823.281,470
May 22, 202423.3823.4423.3223.3223.32715
May 21, 202423.5623.6023.1823.2023.20787
May 20, 202423.8223.8223.8223.8223.82-
May 17, 202422.9623.8422.9623.8423.844,963
May 16, 202423.7623.7622.8222.9022.901,076
May 15, 202423.9023.9623.8023.9623.961,813
May 14, 202424.0824.1023.9024.0824.083,135
May 13, 202423.9024.0823.7624.0824.083,341
May 10, 202424.0024.0023.6023.7423.741,240
May 9, 2024 1.77 Dividend
May 9, 202423.7224.0023.5623.8623.864,811
May 8, 202425.6225.7025.3025.3823.611,990
May 7, 202425.8025.8025.5025.7823.982,839
May 6, 202425.4826.1025.3025.9624.156,487
May 3, 202426.0826.1425.3425.4423.676,475
May 2, 202426.3626.4026.0226.2424.415,708
Apr 30, 202427.1027.1026.0026.2024.371,634
Apr 29, 202427.1227.1226.6826.9225.041,290
Apr 26, 202426.9827.0226.8027.0225.14225
Apr 25, 202426.9226.9226.7226.9025.021,135
Apr 24, 202427.3027.3026.9427.0225.141,082
Apr 23, 202427.4027.4027.1627.3225.4115,979
Apr 22, 202427.1827.3227.1427.3225.41995
Apr 19, 202426.5227.0626.5227.0425.15859
Apr 18, 202426.5026.9226.5026.8024.931,467
Apr 17, 202426.2226.5026.1626.4624.617,863
Apr 16, 202426.3226.4626.1026.3624.524,714
Apr 15, 202426.6026.6026.2026.2024.371,312
Apr 12, 202426.5226.7626.5226.5824.73645
Apr 11, 202426.3026.7026.2026.4424.60553
Apr 10, 202426.2226.5026.2226.5024.651,092
Apr 9, 202426.2226.2225.9226.1624.34798
Apr 8, 202426.3626.4226.2626.2624.431,250
Apr 5, 202426.3826.6626.2826.2824.45720
Apr 4, 202426.4026.6426.4026.5024.65980
Apr 3, 202426.0226.7026.0226.7024.84982
Apr 2, 202426.3026.3026.0026.1024.28365
Mar 28, 202426.0226.1626.0226.1624.341,508
Mar 27, 202425.5426.1825.5426.1824.35335
Mar 26, 202425.4025.7025.3625.6223.831,850
Mar 25, 202425.1225.4825.0625.3423.571,638
Mar 22, 202425.1825.2825.1225.1223.37340
Mar 21, 202425.6825.6825.2625.3023.54610
Mar 20, 202425.4025.4825.4025.4823.702,200
Mar 19, 202425.2025.4825.1025.4823.701,809
Mar 18, 202425.2825.2825.2025.2223.46250
Mar 15, 202425.0225.3425.0225.3423.57440
Mar 14, 202425.1625.3225.0025.0623.311,363
Mar 13, 202425.5225.6825.2225.2223.46765
Mar 12, 202425.7025.7025.7025.7023.91-
Mar 11, 202426.0226.0425.7025.7023.91425
Mar 8, 202426.1226.1225.9825.9824.17525
Mar 7, 202425.8426.3025.8426.1424.321,800
Mar 6, 202425.8626.1225.8226.1224.30695
Mar 5, 202425.9625.9825.8025.8024.001,176
Mar 4, 202425.5025.6825.4225.6423.85940
Mar 1, 202425.0025.5025.0025.4823.703,040
Feb 29, 202424.9025.0224.3225.0223.283,663
Feb 28, 202424.3224.5824.1424.5822.872,787

Related Tickers

TEFe.XC
 
TEF.VI Telefónica, S.A.
4.3000
-0.44%
 
TEFOF Telefónica, S.A.
4.3000
0.00%
 
TNE5.DU Telefonica SA
4.2880
-0.16%
 
TNE5.F Telefónica, S.A.
4.2870
-0.37%
 
TNE5.DE Telefónica, S.A.
4.2990
-0.49%
 
VODI.DE Vodafone Group Public Limited Company
0.8500
+0.95%
 
TMUS T-Mobile US, Inc.
269.69
+2.43%