Stuttgart - Delayed Quote EUR

freenet AG (FNTN.SG)

Compare
29.54
-0.20
(-0.67%)
At close: 9:55:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.7629.9429.5429.5429.546,381
Jan 30, 202529.6629.8629.6629.7429.742,326
Jan 29, 202529.7229.7229.3229.6629.663,578
Jan 28, 202529.0829.7228.7029.6029.6011,052
Jan 27, 202528.8029.1028.6429.0629.066,731
Jan 24, 202529.0029.0428.4228.7228.725,971
Jan 23, 202528.9429.1428.8628.9828.98963
Jan 22, 202529.2629.2628.8428.9428.949,546
Jan 21, 202528.9829.2628.8429.1629.1625,862
Jan 20, 202528.8829.1028.8229.0629.0610,943
Jan 17, 202528.6628.9428.6428.7828.785,059
Jan 16, 202528.6428.7428.2828.5828.581,396
Jan 15, 202528.1828.5628.1228.5628.562,429
Jan 14, 202528.2828.3228.0228.1828.182,753
Jan 13, 202528.1228.3628.1028.3028.301,779
Jan 10, 202527.8828.2427.8828.1028.101,676
Jan 9, 202527.5628.0427.5227.8827.883,480
Jan 8, 202527.6427.6627.3627.5627.561,819
Jan 7, 202527.6227.8027.4227.6627.665,290
Jan 6, 202528.2628.2627.5827.7827.7810,789
Jan 3, 202528.0028.3227.9028.1828.184,738
Jan 2, 202527.5628.0027.5427.9427.945,162
Dec 30, 202427.5827.6027.3627.4427.443,138
Dec 27, 202427.4027.7627.1627.6227.627,831
Dec 23, 202427.2827.4427.1227.3227.325,887
Dec 20, 202427.4627.5027.0227.1827.1813,281
Dec 19, 202427.5427.6627.4227.5427.541,300
Dec 18, 202427.6828.0027.5427.5827.582,800
Dec 17, 202428.4028.4027.8227.8227.824,733
Dec 16, 202428.4628.6228.3228.3828.382,494
Dec 13, 202428.4628.5428.3628.4428.444,854
Dec 12, 202428.7628.7628.4628.4628.465,341
Dec 11, 202428.6828.8228.6828.7428.744,257
Dec 10, 202428.6828.8028.6428.6828.682,606
Dec 9, 202429.1829.1828.6028.7628.7613,734
Dec 6, 202429.7630.0029.6029.7229.7217,293
Dec 5, 202429.4229.7829.3229.5229.525,571
Dec 4, 202429.2629.4429.2229.3629.366,900
Dec 3, 202429.1829.3229.1429.2829.286,227
Dec 2, 202429.1629.3229.1429.1829.185,263
Nov 29, 202429.2029.3029.1029.2229.222,992
Nov 28, 202429.1229.3629.0429.3229.32673
Nov 27, 202429.1229.1628.8829.1229.122,793
Nov 26, 202429.2029.4029.0629.2629.267,606
Nov 25, 202428.7829.3828.6829.3029.3017,157
Nov 22, 202428.6028.8628.5428.7628.763,576
Nov 21, 202428.6028.7628.4828.5628.562,824
Nov 20, 202428.8228.8628.5228.5828.581,421
Nov 19, 202428.5628.8028.3828.8028.803,430
Nov 18, 202428.5028.5628.1828.4628.463,025
Nov 15, 202428.1628.3428.1428.2828.288,392
Nov 14, 202428.0428.3627.8228.1628.164,236
Nov 13, 202428.2428.7228.0228.0428.044,941
Nov 12, 202428.7629.0028.2428.2628.265,008
Nov 11, 202428.9429.1628.6628.9228.927,433
Nov 8, 202427.3229.0427.3228.9028.9031,756
Nov 7, 202427.4027.5427.2227.4627.465,275
Nov 6, 202427.4227.5427.3027.5227.521,495
Nov 5, 202427.2427.4827.1827.3227.324,601
Nov 4, 202427.4427.4427.2027.2227.224,335
Nov 1, 202427.2427.4427.2027.3827.384,220
Oct 31, 202427.5227.5227.0827.2627.262,281
Oct 30, 202427.8027.8027.4427.5427.5410,466
Oct 29, 202428.1028.1227.7227.8027.801,626
Oct 28, 202427.9628.1027.8628.0028.001,725
Oct 25, 202427.6427.9427.6427.7227.724,065
Oct 24, 202427.6828.0027.6427.6627.66568
Oct 23, 202427.7027.8027.6627.7427.7410,843
Oct 22, 202428.1028.1227.5027.8627.865,908
Oct 21, 202428.0228.1027.9428.0828.084,891
Oct 18, 202428.0628.1027.7427.9827.984,956
Oct 17, 202428.1428.3828.0828.0828.083,312
Oct 16, 202427.7628.1827.7628.1828.186,665
Oct 15, 202427.5027.8827.5027.7827.785,510
Oct 14, 202427.1627.6227.1627.6027.6018,508
Oct 11, 202426.9427.1626.8427.1027.106,903
Oct 10, 202426.8627.0826.8626.9426.941,842
Oct 9, 202426.7026.9026.6826.8226.82661
Oct 8, 202426.5826.8226.5626.7626.761,394
Oct 7, 202426.7826.7826.5026.6626.66850
Oct 4, 202426.3026.7026.3026.6426.645,634
Oct 3, 202426.2626.3626.0826.2626.261,859
Oct 2, 202426.6626.8026.2226.3426.343,519
Oct 1, 202426.7426.8626.6626.7026.702,852
Sep 30, 202427.0427.2426.6626.7226.72986
Sep 27, 202427.1827.2427.0627.0627.067,549
Sep 26, 202427.1227.2427.0027.0427.0413,986
Sep 25, 202426.8427.1226.8427.0227.023,334
Sep 24, 202426.8627.0426.7226.8826.8811,608
Sep 23, 202426.7826.8226.6226.8026.805,374
Sep 20, 202426.6626.7826.5826.6826.684,322
Sep 19, 202426.8026.9026.6226.7026.707,124
Sep 18, 202426.9027.0826.7026.7826.782,554
Sep 17, 202426.8226.9626.7626.8226.822,936
Sep 16, 202426.4426.8426.4026.8226.822,876
Sep 13, 202426.3226.6626.3026.5226.522,536
Sep 12, 202426.3826.4026.2226.3226.322,030
Sep 11, 202426.5026.5426.2226.2826.282,158
Sep 10, 202426.7026.7626.3626.5226.522,822
Sep 9, 202426.7226.8626.6426.7826.781,647
Sep 6, 202426.7426.8826.6626.7026.702,135
Sep 5, 202426.6827.1026.6826.8026.805,155
Sep 4, 202426.3826.7826.3826.6426.642,280
Sep 3, 202426.5626.7426.4426.4426.448,615
Sep 2, 202426.2226.6826.2226.6626.666,197
Aug 30, 202426.1826.4026.1626.3026.304,020
Aug 29, 202426.0226.3226.0226.1426.143,505
Aug 28, 202425.8426.1425.8426.1026.104,226
Aug 27, 202425.6225.8625.6025.8225.822,792
Aug 26, 202425.6025.7025.4625.5425.54670
Aug 23, 202425.3025.6225.2825.5025.503,639
Aug 22, 202425.4825.5025.2825.2825.281,491
Aug 21, 202425.4625.5025.3425.4425.442,336
Aug 20, 202425.8425.9425.4825.5025.506,647
Aug 19, 202425.6225.8625.6225.8425.842,399
Aug 16, 202425.6025.6825.5425.6425.642,050
Aug 15, 202425.3825.6625.3625.5225.522,530
Aug 14, 202425.2025.3625.1625.3425.34-
Aug 13, 202425.0425.3225.0425.1625.167,080
Aug 12, 202424.9625.1424.8825.0225.024,766
Aug 9, 202424.7625.0624.6424.7424.74640
Aug 8, 202424.8624.8824.2424.7224.724,235
Aug 7, 202424.4224.8224.3224.7224.721,760
Aug 6, 202424.4224.5424.0624.3024.308,534
Aug 5, 202425.0425.0424.1624.2224.2221,271
Aug 2, 202425.1225.5025.1225.4425.443,952
Aug 1, 202425.6225.6225.3025.3425.347,299
Jul 31, 202425.9826.0225.5625.6425.642,681
Jul 30, 202425.8226.0425.7825.8625.861,935
Jul 29, 202425.9226.1825.7625.8625.861,566
Jul 26, 202425.5825.8625.5625.8425.841,950
Jul 25, 202425.2425.7825.1425.6425.646,078
Jul 24, 202425.3625.4825.2225.3025.304,026
Jul 23, 202425.6625.6825.2825.3625.362,040
Jul 22, 202425.6625.8225.5625.6025.603,759
Jul 19, 202425.6625.9825.6225.9025.90100
Jul 18, 202425.4225.9225.4225.7425.746,828
Jul 17, 202425.1825.4825.1025.4225.425,294
Jul 16, 202425.1025.3624.9225.2425.242,434
Jul 15, 202425.2425.3625.1225.2425.241,185
Jul 12, 202425.3825.4425.1825.2425.24694
Jul 11, 202425.4025.5225.2425.3425.341,078
Jul 10, 202424.9425.4824.9425.4025.403,682
Jul 9, 202425.1025.1824.9024.9424.944,420
Jul 8, 202425.2425.4825.1425.1625.161,056
Jul 5, 202425.4025.5025.1625.1825.186,758
Jul 4, 202425.2625.4625.2425.3625.3615,368
Jul 3, 202425.0225.3225.0025.2225.225,967
Jul 2, 202425.1225.1224.8624.9624.963,520
Jul 1, 202425.0425.3425.0425.1425.14380
Jun 28, 202424.8624.8824.7224.8224.821,278
Jun 27, 202424.9825.0424.6824.7024.704,229
Jun 26, 202425.3625.3624.9424.9824.981,125
Jun 25, 202425.1825.3825.1825.2825.282,086
Jun 24, 202424.9425.4624.9425.3025.302,289
Jun 21, 202425.3425.3624.9224.9424.94828
Jun 20, 202425.2625.4825.2025.2625.263,060
Jun 19, 202425.1225.3425.1225.2025.207,507
Jun 18, 202424.9425.1824.8825.0825.08233
Jun 17, 202424.8825.1224.8424.8424.842,570
Jun 14, 202425.2825.3024.7624.7824.782,850
Jun 13, 202425.3625.5225.2625.2825.284,489
Jun 12, 202425.3225.6825.3225.4025.40610
Jun 11, 202425.4425.4825.2025.2225.2213,831
Jun 10, 202425.3625.5425.3225.4425.44750
Jun 7, 202425.4825.6025.2625.3425.344,390
Jun 6, 202425.5025.6625.4425.5225.523,895
Jun 5, 202425.3225.6625.3225.5025.508,923
Jun 4, 202424.9025.3624.8025.2025.2013,197
Jun 3, 202424.0624.9424.0224.7224.726,891
May 31, 202423.6624.0023.6024.0024.005,274
May 30, 202423.3623.7823.3623.6223.621,490
May 29, 202423.1623.5223.0823.3823.389,690
May 28, 202423.1223.2423.0623.1423.144,854
May 27, 202423.2223.2423.0623.1223.122,614
May 24, 202423.1423.3223.0823.2023.206,169
May 23, 202423.3823.3823.1223.1223.122,580
May 22, 202423.4023.4623.2623.2823.283,673
May 21, 202423.6623.6823.1823.4223.424,378
May 20, 202423.8623.8623.6623.6623.663,409
May 17, 202422.8823.9022.8823.8223.8210,713
May 16, 202423.7823.8422.8422.9022.9021,767
May 15, 202424.0624.0623.7623.8023.807,983
May 14, 202423.9624.1823.8623.9223.928,538
May 13, 202423.8824.0623.7224.0624.066,652
May 10, 202423.8624.0823.7223.7623.763,415
May 9, 2024 1.77 Dividend
May 9, 202423.8623.8823.5023.8623.8614,350
May 8, 202425.6025.7625.2425.4223.6511,102
May 7, 202425.8825.8825.5025.6623.8713,801
May 6, 202425.4425.9825.3025.8424.0420,446
May 3, 202426.1026.1025.1825.4223.6529,495
May 2, 202426.2026.5226.0026.3024.4715,850
Apr 30, 202427.1227.1226.0026.2224.3915,440
Apr 29, 202427.2427.2426.6227.0425.1611,861
Apr 26, 202426.8627.1226.8427.0825.196,995
Apr 25, 202426.9626.9626.6826.8224.954,457
Apr 24, 202427.3227.3426.8827.0825.198,331
Apr 23, 202427.3227.3627.1827.3225.424,168
Apr 22, 202427.0627.3427.0427.2825.3812,910
Apr 19, 202426.6827.0026.6226.8624.995,118
Apr 18, 202426.5226.9626.5226.8424.9719,410
Apr 17, 202426.2226.6626.1826.4024.565,167
Apr 16, 202426.3226.4626.1226.2024.386,414
Apr 15, 202426.5826.7026.3426.3424.515,302
Apr 12, 202426.4626.8226.4626.4824.64700
Apr 11, 202426.3026.5626.2826.4624.626,300
Apr 10, 202426.2426.5026.1626.4224.587,220
Apr 9, 202426.2626.3226.0426.1424.327,105
Apr 8, 202426.3426.4026.2026.2824.4513,562
Apr 5, 202426.5026.6626.2226.3024.472,570
Apr 4, 202426.5226.7226.4626.4624.624,038
Apr 3, 202426.0626.6425.9826.5624.717,597
Apr 2, 202426.1426.3625.9426.0424.236,302
Mar 28, 202426.0426.1826.0026.0424.236,277
Mar 27, 202425.5026.0625.5026.0424.2319,733
Mar 26, 202425.4425.6025.3625.6023.825,599
Mar 25, 202425.1225.4425.0425.4023.638,289
Mar 22, 202425.1825.2625.1025.2023.451,269
Mar 21, 202425.7025.7825.1425.1823.431,852
Mar 20, 202425.2625.7425.1825.6423.853,742
Mar 19, 202425.0825.2825.0625.2223.463,140
Mar 18, 202425.3025.3425.0625.1023.354,299
Mar 15, 202425.0225.5425.0225.3223.56900
Mar 14, 202425.2025.3024.9625.0223.286,064
Mar 13, 202425.6625.7825.1625.2623.503,962
Mar 12, 202425.7425.7425.5025.5623.781,025
Mar 11, 202425.9826.1625.5425.6423.856,212
Mar 8, 202426.1626.1825.9426.0024.191,942
Mar 7, 202425.8626.3225.8626.1224.304,727
Mar 6, 202425.9026.1625.8826.0024.194,997
Mar 5, 202425.6425.9825.6425.8224.025,850
Mar 4, 202425.5225.8825.4425.8424.042,950
Mar 1, 202425.0225.5425.0225.4423.675,364
Feb 29, 202424.8025.0024.2824.9423.209,432
Feb 28, 202424.3224.7024.0024.5022.7912,686
Feb 27, 202424.1624.3623.9624.3222.638,023
Feb 26, 202424.2424.3024.0424.1622.489,648
Feb 23, 202424.2224.3224.0024.2422.555,177
Feb 22, 202424.1624.2824.1024.2022.515,070
Feb 21, 202424.2824.2824.0024.1822.503,800
Feb 20, 202424.2824.2823.9624.2422.553,798
Feb 19, 202424.1024.3224.0424.3222.631,181
Feb 16, 202424.1024.2824.0024.0822.405,256
Feb 15, 202424.0224.2023.8624.1022.427,496
Feb 14, 202423.8424.0423.6823.9622.294,643
Feb 13, 202423.8823.9823.5823.6021.9614,867
Feb 12, 202423.3823.9623.3823.9222.2510,265
Feb 9, 202423.7623.8023.2623.3421.7113,182
Feb 8, 202423.9624.0423.7223.8022.1414,288
Feb 7, 202424.3224.4023.9024.0022.334,916
Feb 6, 202424.6824.7024.1024.2022.515,705
Feb 5, 202425.0625.0824.6224.7223.008,942
Feb 2, 202425.3625.4024.9224.9623.228,860
Feb 1, 202425.5625.7825.2425.2623.502,018
Jan 31, 202425.8825.8825.5025.5823.805,018

Related Tickers