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

freenet AG (FNTN.MU)

Compare
31.28
+0.04
+(0.13%)
As of 8:00:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202531.2831.2831.2831.2831.28-
Feb 28, 202531.2431.2431.2431.2431.24-
Feb 27, 202531.2431.2431.2431.2431.24-
Feb 26, 202531.0631.0831.0631.0831.08-
Feb 25, 202530.4430.4430.4430.4430.44-
Feb 24, 202530.0430.0430.0430.0430.04-
Feb 21, 202529.6429.6429.6429.6429.64-
Feb 20, 202529.8029.8029.6429.6429.64134
Feb 19, 202529.9230.1829.9230.1830.18100
Feb 18, 202529.7629.7629.7429.7429.744
Feb 17, 202529.7229.7229.7229.7229.72-
Feb 14, 202530.1230.1229.6829.7229.721,900
Feb 13, 202530.8830.8830.8830.8830.88-
Feb 12, 202530.6030.6630.6030.6630.6670
Feb 11, 202530.3830.4830.3830.4430.44106
Feb 10, 202530.1630.4230.1630.4230.42280
Feb 7, 202529.9830.1629.9830.1630.1650
Feb 6, 202529.8229.8829.8229.8829.88400
Feb 5, 202529.4829.4829.4829.4829.48-
Feb 4, 202529.7029.7029.7029.7029.70-
Feb 3, 202529.4829.5829.4829.5829.58190
Jan 31, 202529.8029.8029.8029.8029.80-
Jan 30, 202529.6629.8029.6629.8029.80150
Jan 29, 202529.5429.5429.4629.4629.4634
Jan 28, 202529.0429.4829.0429.4829.48600
Jan 27, 202528.7228.7228.7228.7228.72-
Jan 24, 202528.9628.9628.7228.7228.7210
Jan 23, 202528.9628.9628.9628.9628.96-
Jan 22, 202529.2029.2029.2029.2029.20-
Jan 21, 202528.9429.1828.9429.1829.18300
Jan 20, 202528.9228.9228.9228.9228.92-
Jan 17, 202528.6028.6028.6028.6028.60-
Jan 16, 202528.5028.5028.5028.5028.50-
Jan 15, 202528.1828.1828.1828.1828.18-
Jan 14, 202528.2028.2028.2028.2028.20-
Jan 13, 202528.1628.1628.1628.1628.16-
Jan 10, 202527.9628.2427.9628.2028.20600
Jan 9, 202527.5627.9827.5627.9827.9850
Jan 8, 202527.6427.6427.6427.6427.64-
Jan 7, 202527.6427.6427.6427.6427.64-
Jan 6, 202528.2428.2428.2428.2428.24120
Jan 3, 202527.9427.9427.9427.9427.94-
Jan 2, 202527.5427.5427.5427.5427.54-
Dec 30, 202427.5027.5027.4827.4827.48500
Dec 27, 202427.4027.4027.2227.2827.28130
Dec 23, 202427.2627.2627.2627.2627.26-
Dec 20, 202427.5027.5027.5027.5027.50-
Dec 19, 202427.5627.5627.5027.5027.5021
Dec 18, 202427.7827.7827.4027.4027.40-
Dec 17, 202428.3828.3828.3828.3828.38-
Dec 16, 202428.4428.4428.4428.4428.44-
Dec 13, 202428.5428.5428.4028.4228.42211
Dec 12, 202428.7228.7228.4828.6228.62749
Dec 11, 202428.7628.7628.7628.7628.76-
Dec 10, 202428.7828.8028.7828.8028.80100
Dec 9, 202429.3229.3228.7828.7828.78400
Dec 6, 202429.7029.8629.6829.6829.68550
Dec 5, 202429.3829.3829.3829.3829.38-
Dec 4, 202429.3229.3229.3229.3229.32100
Dec 3, 202429.1629.1629.1629.1629.16-
Dec 2, 202429.1629.1629.1629.1629.16-
Nov 29, 202429.1629.1629.1629.1629.16-
Nov 28, 202429.1429.1429.1429.1429.14-
Nov 27, 202429.1429.1429.1429.1429.14-
Nov 26, 202429.1229.2829.1229.2829.28400
Nov 25, 202428.8028.8028.7628.7628.76601
Nov 22, 202428.6628.8228.6628.8228.82400
Nov 21, 202428.6828.6828.6828.6828.68-
Nov 20, 202428.7828.7828.7828.7828.78-
Nov 19, 202428.5828.5828.5828.5828.58-
Nov 18, 202428.2628.5828.2028.5828.58200
Nov 15, 202428.1828.1828.1828.1828.18-
Nov 14, 202428.1228.1228.1228.1228.12-
Nov 13, 202428.3228.3228.3228.3228.32-
Nov 12, 202428.7428.7428.7428.7428.74-
Nov 11, 202428.9629.1428.6829.1429.14891
Nov 8, 202427.4027.4027.4027.4027.40-
Nov 7, 202427.4827.4827.4827.4827.48-
Nov 6, 202427.2627.4827.2627.4827.4820
Nov 5, 202427.2627.2627.2627.2627.26-
Nov 4, 202427.3627.3627.3627.3627.36-
Nov 1, 202427.3627.3627.3427.3427.3480
Oct 31, 202427.5227.5227.5227.5227.52-
Oct 30, 202427.7227.7227.5627.5627.56121
Oct 29, 202428.0028.0027.7227.7227.72200
Oct 28, 202427.8628.0027.8628.0028.00181
Oct 25, 202427.8027.8027.8027.8027.80-
Oct 24, 202427.8027.8027.8027.8027.80-
Oct 23, 202427.8027.8027.8027.8027.80-
Oct 22, 202428.1428.1428.1428.1428.14-
Oct 21, 202428.0028.1028.0028.1028.10390
Oct 18, 202428.0228.0628.0028.0028.001,555
Oct 17, 202428.1628.1628.1228.1228.1238
Oct 16, 202427.7228.1627.7028.1628.161,030
Oct 15, 202427.6427.6427.6427.6427.64-
Oct 14, 202427.0827.6027.0827.6027.60215
Oct 11, 202426.9826.9826.9826.9826.98-
Oct 10, 202426.7227.0026.7227.0027.0020
Oct 9, 202426.7026.7026.7026.7026.70-
Oct 8, 202426.6026.6026.6026.6026.60-
Oct 7, 202426.6626.6626.6626.6626.66-
Oct 4, 202426.2826.4026.2826.4026.4015
Oct 3, 202426.3226.3226.2026.2026.20401
Oct 2, 202426.6226.6226.6226.6226.62-
Oct 1, 202426.8026.8026.6226.6226.629,990
Sep 30, 202427.1027.1627.1027.1627.16440
Sep 27, 202427.1027.1027.1027.1027.10-
Sep 26, 202427.1027.1027.1027.1027.10-
Sep 25, 202426.8227.0626.8227.0627.0650
Sep 24, 202426.8226.8226.8226.8226.82-
Sep 23, 202426.7826.7826.7826.7826.78-
Sep 20, 202426.7826.7826.7826.7826.78-
Sep 19, 202426.8826.8826.6226.7826.781,001
Sep 18, 202426.8826.9626.8826.9626.965
Sep 17, 202426.7826.7826.7826.7826.78-
Sep 16, 202426.4226.4226.4226.4226.42-
Sep 13, 202426.3426.3426.3426.3426.34-
Sep 12, 202426.3626.3626.3626.3626.36-
Sep 11, 202426.6226.6226.6226.6226.62-
Sep 10, 202426.7826.7826.7826.7826.78-
Sep 9, 202426.7826.7826.7626.7626.76600
Sep 6, 202426.7226.7826.7226.7826.78200
Sep 5, 202426.7226.7226.7226.7226.72-
Sep 4, 202426.4826.4826.4826.4826.48-
Sep 3, 202426.6826.6826.5826.5826.58150
Sep 2, 202426.3226.7026.3026.7026.70102
Aug 30, 202426.1626.3026.1626.3026.308
Aug 29, 202426.0426.0426.0426.0426.04-
Aug 28, 202425.8226.0425.8226.0426.04900
Aug 27, 202425.5825.5825.5825.5825.58-
Aug 26, 202425.5825.5825.5825.5825.58-
Aug 23, 202425.3225.3225.3225.3225.32-
Aug 22, 202425.4625.4625.4625.4625.46-
Aug 21, 202425.5825.5825.4225.4225.42120
Aug 20, 202425.8225.8225.8225.8225.82-
Aug 19, 202425.5625.5625.5625.5625.56-
Aug 16, 202425.5425.5425.5425.5425.54-
Aug 15, 202425.3625.3625.3625.3625.36-
Aug 14, 202425.2025.2025.2025.2025.20-
Aug 13, 202425.0425.0425.0425.0425.04-
Aug 12, 202425.0425.0425.0425.0425.04-
Aug 9, 202424.8224.8224.8224.8224.82-
Aug 8, 202424.8224.8224.8224.8224.82-
Aug 7, 202424.4024.4024.4024.4024.40-
Aug 6, 202424.3824.4824.1224.1224.12249
Aug 5, 202425.0425.0424.1824.1824.18885
Aug 2, 202425.2825.5225.2825.5225.52400
Aug 1, 202425.7225.7225.7225.7225.72-
Jul 31, 202425.8825.9425.8825.9425.9450
Jul 30, 202425.8825.8825.8825.8825.88-
Jul 29, 202425.8825.8825.8825.8825.88-
Jul 26, 202425.5425.7625.5425.7625.7610
Jul 25, 202425.2225.2225.2225.2225.22-
Jul 24, 202425.4425.4425.4425.4425.44-
Jul 23, 202425.6825.6825.6825.6825.68-
Jul 22, 202425.6825.6825.6825.6825.68-
Jul 19, 202425.8225.8225.8025.8025.80775
Jul 18, 202425.4225.4225.4225.4225.42-
Jul 17, 202425.2225.4425.2225.4425.44230
Jul 16, 202425.2225.2225.2225.2225.22-
Jul 15, 202425.3425.3425.2225.2225.22289
Jul 12, 202425.4425.4425.4425.4425.44-
Jul 11, 202425.4425.4425.4425.4425.44-
Jul 10, 202424.9825.5424.9825.5425.54250
Jul 9, 202425.1825.1825.1825.1825.18-
Jul 8, 202425.3025.3025.3025.3025.30-
Jul 5, 202425.4425.4425.4425.4425.44-
Jul 4, 202425.2225.5025.2225.5025.5078
Jul 3, 202425.1625.1625.1625.1625.16-
Jul 2, 202425.2025.2025.2025.2025.20-
Jul 1, 202425.0225.3225.0225.3225.3230
Jun 28, 202424.8224.8224.7024.7024.7084
Jun 27, 202425.0025.0024.7424.7424.742,100
Jun 26, 202425.2425.2425.1825.1825.18100
Jun 25, 202425.2425.2425.2425.2425.24400
Jun 24, 202424.9824.9824.9824.9824.98-
Jun 21, 202425.3225.3225.3225.3225.32-
Jun 20, 202425.2625.2625.2625.2625.26-
Jun 19, 202425.1025.2425.1025.1625.16793
Jun 18, 202424.9425.0024.9425.0025.001,500
Jun 17, 202424.9624.9624.9424.9424.94500
Jun 14, 202425.3225.3225.1225.1225.12500
Jun 13, 202425.3225.3225.3225.3225.32-
Jun 12, 202425.3025.3025.3025.3025.30-
Jun 11, 202425.3825.3825.2625.2625.269
Jun 10, 202425.3825.3825.3825.3825.38-
Jun 7, 202425.5225.5225.3825.3825.38300
Jun 6, 202425.5225.5225.5225.5225.52-
Jun 5, 202425.3025.6225.3025.5225.52120
Jun 4, 202424.8625.3224.8625.2625.261,000
Jun 3, 202424.0624.7624.0624.7624.76550
May 31, 202423.6824.0023.6824.0024.001,090
May 30, 202423.3823.6823.3823.6823.68130
May 29, 202423.1823.3823.0223.3823.38625
May 28, 202423.1823.1823.1823.1823.18-
May 27, 202423.2023.2023.2023.2023.20-
May 24, 202423.2023.2023.2023.2023.20-
May 23, 202423.3823.3823.3823.3823.38-
May 22, 202423.3823.3823.3823.3823.38-
May 21, 202423.6423.6423.3823.3823.38114
May 20, 202423.9223.9223.6423.6423.64222
May 17, 202422.9423.3822.9023.3423.347,265
May 16, 202423.8623.8623.3423.3423.34280
May 15, 202424.0424.0423.9024.0224.021,155
May 14, 202424.0224.1424.0224.1424.14310
May 13, 202423.8023.8823.8023.8823.88400
May 10, 202423.8823.9023.7423.7423.74225
May 9, 2024 1.77 Dividend
May 9, 202423.8423.8823.8223.8823.88280
May 8, 202425.7025.7025.7025.7023.93-
May 7, 202425.8825.8825.7025.7023.93500
May 6, 202425.4225.9825.4225.9824.191,250
May 3, 202426.0826.0825.3025.4423.69600
May 2, 202426.4426.4426.2426.2424.431,150
Apr 30, 202427.0827.0826.1426.1424.34989
Apr 29, 202427.2027.2426.8226.9425.081,495
Apr 26, 202426.8227.0226.8227.0225.1663
Apr 25, 202426.9826.9826.8226.8224.97200
Apr 24, 202427.3227.3827.3227.3825.49274
Apr 23, 202427.2627.2627.2627.2625.38500
Apr 22, 202427.1027.1627.1027.1625.29200
Apr 19, 202426.6227.0026.6227.0025.14175
Apr 18, 202426.5826.5826.5826.5824.75-
Apr 17, 202426.2626.5826.1826.5824.75173
Apr 16, 202426.4026.4026.2626.2624.45350
Apr 15, 202426.6026.6426.4426.4424.621,555
Apr 12, 202426.4426.7826.4426.5424.71650
Apr 11, 202426.3626.3626.3626.3624.54-
Apr 10, 202426.2026.4626.2026.4224.601,839
Apr 9, 202426.3026.3026.1626.1624.36225
Apr 8, 202426.3626.3826.3626.3824.56475
Apr 5, 202426.6226.6226.3626.3624.5475
Apr 4, 202426.5826.5826.5826.5824.75600
Apr 3, 202426.0426.6626.0426.6624.8255
Apr 2, 202426.1026.3026.1026.3024.49400
Mar 28, 202425.9826.1425.9826.0424.251,217
Mar 27, 202425.5225.7825.5225.7824.0025
Mar 26, 202425.3825.5225.3825.5223.7677
Mar 25, 202425.1025.2025.1025.2023.46700
Mar 22, 202425.2225.2225.1025.1023.37400
Mar 21, 202425.6425.7425.2225.2623.52510
Mar 20, 202425.1425.1425.1425.1423.41-
Mar 19, 202425.1025.1025.1025.1023.37-
Mar 18, 202425.3025.3025.2225.2223.48500
Mar 15, 202425.0825.3025.0825.3023.56440
Mar 14, 202425.2225.2425.2225.2423.50100
Mar 13, 202425.5825.6225.5825.6223.86125
Mar 12, 202425.7625.7625.7225.7223.95800
Mar 11, 202426.1026.1025.8025.8024.0266
Mar 8, 202426.1026.1226.1026.1224.32600
Mar 7, 202425.9826.2625.9826.1024.30536
Mar 6, 202425.9026.1025.9026.1024.30290
Mar 5, 202425.7225.8225.7225.8224.04120
Mar 4, 202425.5025.5425.5025.5423.78420