Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Netfonds AG (NF4.DE)

42.80

-0.60

(-1.38%)

At close: April 4 at 5:36:06 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	43.00	43.00	42.80	42.80	42.80	1,280
Apr 3, 2025	44.00	44.00	43.40	43.40	43.40	2,118
Apr 2, 2025	43.20	44.60	43.20	44.60	44.60	771
Apr 1, 2025	42.80	43.00	42.80	43.00	43.00	386
Mar 31, 2025	42.60	42.80	42.40	42.60	42.60	94
Mar 28, 2025	42.80	42.80	42.60	42.60	42.60	113
Mar 27, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 26, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 25, 2025	43.60	43.60	43.20	43.60	43.60	637
Mar 24, 2025	44.40	44.40	44.40	44.40	44.40	-
Mar 21, 2025	43.20	44.40	43.20	44.40	44.40	946
Mar 20, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 19, 2025	42.00	43.40	42.00	43.40	43.40	1,653
Mar 18, 2025	42.20	42.20	42.00	42.00	42.00	150
Mar 17, 2025	42.40	42.40	42.40	42.40	42.40	-
Mar 14, 2025	42.80	42.80	42.40	42.40	42.40	214
Mar 13, 2025	42.20	42.20	42.20	42.20	42.20	-
Mar 12, 2025	41.80	42.20	41.80	42.20	42.20	806
Mar 11, 2025	42.00	42.00	41.60	41.60	41.60	250
Mar 10, 2025	42.80	42.80	41.60	41.60	41.60	714
Mar 7, 2025	43.60	43.60	43.40	43.40	43.40	349
Mar 6, 2025	43.40	43.80	43.40	43.80	43.80	332
Mar 5, 2025	43.00	43.00	42.40	43.00	43.00	121
Mar 4, 2025	43.00	43.60	43.00	43.60	43.60	40
Mar 3, 2025	43.60	43.60	43.60	43.60	43.60	40
Feb 28, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 27, 2025	43.00	43.60	43.00	43.60	43.60	25
Feb 26, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 25, 2025	43.00	43.60	43.00	43.60	43.60	204
Feb 24, 2025	44.00	44.00	43.60	43.60	43.60	12
Feb 21, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 20, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 19, 2025	42.40	42.80	42.40	42.80	42.80	25
Feb 18, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 17, 2025	43.60	44.20	43.60	43.60	43.60	18
Feb 14, 2025	43.00	43.00	42.80	43.00	43.00	378
Feb 13, 2025	43.00	43.00	43.00	43.00	43.00	415
Feb 12, 2025	43.40	43.40	43.00	43.00	43.00	565
Feb 11, 2025	43.80	44.00	43.60	44.00	44.00	787
Feb 10, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 7, 2025	43.20	43.60	43.20	43.60	43.60	124
Feb 6, 2025	43.40	43.40	42.40	42.80	42.80	125
Feb 5, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 4, 2025	43.40	43.80	43.40	43.80	43.80	4
Feb 3, 2025	44.00	44.00	43.20	43.80	43.80	34
Jan 31, 2025	44.00	44.00	43.80	43.80	43.80	610
Jan 30, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 29, 2025	44.00	44.40	44.00	44.40	44.40	3
Jan 28, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 27, 2025	44.60	44.60	44.40	44.40	44.40	3
Jan 24, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 23, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 22, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 21, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 20, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 17, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 16, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 15, 2025	44.00	44.40	44.00	44.40	44.40	1
Jan 14, 2025	44.40	44.60	44.40	44.40	44.40	2,000
Jan 13, 2025	44.20	44.20	44.00	44.00	44.00	170
Jan 10, 2025	45.20	45.20	44.40	44.40	44.40	1,590
Jan 9, 2025	43.80	45.40	43.80	45.40	45.40	4,523
Jan 8, 2025	44.40	44.40	44.40	44.40	44.40	-
Jan 7, 2025	44.00	44.40	43.60	44.40	44.40	2,509
Jan 6, 2025	43.60	44.60	43.60	44.60	44.60	261
Jan 3, 2025	43.60	43.60	43.60	43.60	43.60	-
Jan 2, 2025	43.80	43.80	43.80	43.80	43.80	-
Dec 30, 2024	42.60	42.60	42.60	42.60	42.60	-
Dec 27, 2024	43.40	43.40	42.00	42.60	42.60	1,879
Dec 23, 2024	42.80	43.00	42.80	42.80	42.80	2,525
Dec 20, 2024	43.00	43.00	42.40	42.60	42.60	1,062
Dec 19, 2024	43.40	43.40	42.60	42.60	42.60	42
Dec 18, 2024	42.60	43.60	42.40	43.20	43.20	5,006
Dec 17, 2024	42.60	42.60	42.40	42.40	42.40	116
Dec 16, 2024	43.60	43.60	43.40	43.40	43.40	200
Dec 13, 2024	43.20	43.20	43.20	43.20	43.20	-
Dec 12, 2024	43.00	43.20	43.00	43.20	43.20	180
Dec 11, 2024	43.00	43.00	42.20	42.80	42.80	1,000
Dec 10, 2024	42.40	42.40	42.40	42.40	42.40	-
Dec 9, 2024	42.20	42.40	42.20	42.40	42.40	2,121
Dec 6, 2024	42.20	42.20	41.40	42.20	42.20	1,317
Dec 5, 2024	42.20	42.20	41.60	41.80	41.80	568
Dec 4, 2024	41.60	41.60	41.60	41.60	41.60	-
Dec 3, 2024	42.40	42.40	41.60	42.20	42.20	431
Dec 2, 2024	41.80	43.40	41.80	43.00	43.00	3,191
Nov 29, 2024	40.40	41.40	40.40	41.40	41.40	3,568
Nov 28, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 27, 2024	40.00	40.00	39.80	39.80	39.80	125
Nov 26, 2024	40.40	40.40	40.00	40.40	40.40	1,067
Nov 25, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 22, 2024	40.20	40.20	40.00	40.00	40.00	74
Nov 21, 2024	39.00	39.80	39.00	39.80	39.80	254
Nov 20, 2024	38.00	38.60	38.00	38.60	38.60	3
Nov 19, 2024	39.00	39.00	38.60	38.60	38.60	150
Nov 18, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 15, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 14, 2024	40.20	40.20	40.20	40.20	40.20	-
Nov 13, 2024	40.60	40.60	40.20	40.20	40.20	500
Nov 12, 2024	40.60	40.60	40.20	40.40	40.40	544
Nov 11, 2024	41.20	41.20	40.20	40.20	40.20	451
Nov 8, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 7, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 6, 2024	40.00	40.80	40.00	40.40	40.40	263
Nov 5, 2024	39.60	40.40	39.40	40.40	40.40	766
Nov 4, 2024	39.80	39.80	39.80	39.80	39.80	300
Nov 1, 2024	40.00	40.20	40.00	40.20	40.20	126
Oct 31, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 30, 2024	40.40	40.60	40.40	40.60	40.60	24
Oct 29, 2024	40.20	40.20	40.20	40.20	40.20	-
Oct 28, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 25, 2024	39.60	39.80	39.60	39.80	39.80	127
Oct 24, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 23, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 22, 2024	39.00	39.20	38.80	39.20	39.20	988
Oct 21, 2024	39.60	39.60	39.60	39.60	39.60	-
Oct 18, 2024	40.00	40.00	39.20	39.60	39.60	331
Oct 17, 2024	39.40	39.60	39.20	39.60	39.60	750
Oct 16, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 15, 2024	38.60	39.00	38.40	39.00	39.00	1,068
Oct 14, 2024	39.20	39.20	37.40	38.60	38.60	1,189
Oct 11, 2024	39.80	39.80	39.60	39.60	39.60	100
Oct 10, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 9, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 8, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 7, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 4, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 3, 2024	40.20	40.40	40.20	40.40	40.40	350
Oct 2, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 1, 2024	40.20	40.40	40.20	40.40	40.40	158
Sep 30, 2024	40.40	40.80	40.40	40.80	40.80	25
Sep 27, 2024	41.20	41.20	41.00	41.00	41.00	6
Sep 26, 2024	41.20	41.40	41.00	41.00	41.00	486
Sep 25, 2024	40.80	40.80	40.80	40.80	40.80	-
Sep 24, 2024	41.20	41.20	41.00	41.00	41.00	108
Sep 23, 2024	41.00	41.00	40.40	40.40	40.40	350
Sep 20, 2024	39.60	40.00	39.60	40.00	40.00	131
Sep 19, 2024	39.20	39.40	38.80	39.40	39.40	761
Sep 18, 2024	38.20	38.80	38.20	38.80	38.80	1,644
Sep 17, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 16, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 13, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 12, 2024	37.80	38.20	37.60	38.20	38.20	850
Sep 11, 2024	38.00	38.20	38.00	38.20	38.20	150
Sep 10, 2024	38.60	38.60	38.20	38.40	38.40	600
Sep 9, 2024	38.20	38.60	38.20	38.40	38.40	406
Sep 6, 2024	38.40	38.40	38.40	38.40	38.40	120
Sep 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Sep 4, 2024	38.00	38.00	38.00	38.00	38.00	458
Sep 3, 2024	38.60	38.80	36.60	38.40	38.40	761
Sep 2, 2024	39.80	40.00	38.80	39.20	39.20	1,432
Aug 30, 2024	39.40	39.60	39.00	39.60	39.60	642
Aug 29, 2024	40.40	40.40	40.20	40.40	40.40	483
Aug 28, 2024	0.25 Dividend
Aug 28, 2024	39.80	39.80	39.80	39.80	39.80	-
Aug 27, 2024	39.80	39.80	39.80	39.80	39.55	-
Aug 26, 2024	39.40	39.80	39.40	39.80	39.55	76
Aug 23, 2024	39.80	39.80	39.80	39.80	39.55	131
Aug 22, 2024	40.20	40.40	40.00	40.40	40.15	1,485
Aug 21, 2024	40.40	40.40	40.40	40.40	40.15	-
Aug 20, 2024	40.40	40.40	40.20	40.20	39.95	41
Aug 19, 2024	40.40	40.40	40.20	40.20	39.95	110
Aug 16, 2024	40.00	40.20	40.00	40.20	39.95	79
Aug 15, 2024	40.60	40.60	40.40	40.40	40.15	489
Aug 14, 2024	41.00	41.80	40.20	40.20	39.95	383
Aug 13, 2024	40.80	40.80	40.00	40.60	40.34	358
Aug 12, 2024	39.80	39.80	39.80	39.80	39.55	-
Aug 9, 2024	39.80	39.80	39.80	39.80	39.55	-
Aug 8, 2024	39.00	39.80	38.80	39.80	39.55	1,832
Aug 7, 2024	39.80	40.80	39.60	39.60	39.35	674
Aug 6, 2024	39.60	39.60	39.60	39.60	39.35	-
Aug 5, 2024	40.00	40.00	39.00	39.00	38.76	1,822
Aug 2, 2024	39.00	40.00	39.00	40.00	39.75	1,383
Aug 1, 2024	42.60	42.60	39.80	39.80	39.55	3,238
Jul 31, 2024	42.60	42.60	42.60	42.60	42.33	2,000
Jul 30, 2024	43.00	43.00	42.60	42.60	42.33	401
Jul 29, 2024	42.80	42.80	42.80	42.80	42.53	2
Jul 26, 2024	43.00	43.00	42.20	42.80	42.53	128
Jul 25, 2024	43.20	43.20	43.20	43.20	42.93	-
Jul 24, 2024	43.00	43.20	43.00	43.20	42.93	2,170
Jul 23, 2024	43.60	43.80	43.20	43.20	42.93	50
Jul 22, 2024	43.40	43.80	43.40	43.40	43.13	420
Jul 19, 2024	43.20	43.20	43.20	43.20	42.93	-
Jul 18, 2024	43.20	43.20	43.20	43.20	42.93	-
Jul 17, 2024	43.20	43.20	43.20	43.20	42.93	-
Jul 16, 2024	43.00	43.20	42.80	43.20	42.93	2,934
Jul 15, 2024	43.60	44.00	43.00	43.00	42.73	1,611
Jul 12, 2024	44.20	44.20	43.00	43.00	42.73	300
Jul 11, 2024	44.00	44.20	44.00	44.20	43.92	2,602
Jul 10, 2024	43.80	43.80	43.60	43.60	43.33	3
Jul 9, 2024	45.40	45.40	44.40	44.40	44.12	122
Jul 8, 2024	45.80	45.80	44.80	44.80	44.52	600
Jul 5, 2024	44.20	45.80	44.20	45.40	45.11	395
Jul 4, 2024	44.20	44.40	44.00	44.20	43.92	1,660
Jul 3, 2024	44.00	44.00	44.00	44.00	43.72	-
Jul 2, 2024	43.20	44.00	43.20	43.60	43.33	597
Jul 1, 2024	43.60	43.60	43.60	43.60	43.33	-
Jun 28, 2024	44.40	44.40	43.80	43.80	43.52	100
Jun 27, 2024	44.40	44.40	44.40	44.40	44.12	-
Jun 26, 2024	44.40	44.40	44.40	44.40	44.12	-
Jun 25, 2024	45.00	45.00	44.00	44.40	44.12	29
Jun 24, 2024	43.20	46.20	43.20	44.60	44.32	1,195
Jun 21, 2024	43.20	43.20	43.20	43.20	42.93	-
Jun 20, 2024	42.80	43.20	42.80	43.20	42.93	110
Jun 19, 2024	42.00	43.00	42.00	42.40	42.13	904
Jun 18, 2024	42.80	42.80	42.80	42.80	42.53	-
Jun 17, 2024	42.80	42.80	42.80	42.80	42.53	352
Jun 14, 2024	43.40	43.40	43.40	43.40	43.13	-
Jun 13, 2024	43.60	43.60	43.60	43.60	43.33	-
Jun 12, 2024	43.80	43.80	43.60	43.60	43.33	340
Jun 11, 2024	43.20	43.40	43.20	43.40	43.13	2
Jun 10, 2024	43.40	43.40	43.40	43.40	43.13	-
Jun 7, 2024	43.00	44.00	43.00	43.20	42.93	462
Jun 6, 2024	43.00	44.00	43.00	43.60	43.33	1,774
Jun 5, 2024	44.80	44.80	43.40	43.80	43.52	3,708
Jun 4, 2024	46.20	46.20	44.80	44.80	44.52	1,710
Jun 3, 2024	47.00	47.00	45.40	45.40	45.11	430
May 31, 2024	45.20	46.80	45.20	46.80	46.51	935
May 30, 2024	44.40	44.80	44.40	44.80	44.52	243
May 29, 2024	44.20	44.60	44.20	44.60	44.32	13
May 28, 2024	44.00	44.40	44.00	44.40	44.12	155
May 27, 2024	45.00	45.00	44.00	44.60	44.32	2,182
May 24, 2024	44.60	44.80	44.60	44.80	44.52	114
May 23, 2024	44.40	44.40	44.40	44.40	44.12	-
May 22, 2024	43.80	44.00	43.80	44.00	43.72	92
May 21, 2024	45.00	45.00	44.60	44.60	44.32	1
May 20, 2024	44.20	44.20	44.20	44.20	43.92	-
May 17, 2024	44.60	44.80	44.20	44.20	43.92	475
May 16, 2024	44.00	44.20	44.00	44.20	43.92	200
May 15, 2024	43.80	44.40	43.80	44.40	44.12	807
May 14, 2024	44.00	44.00	43.80	44.00	43.72	703
May 13, 2024	43.40	44.00	43.00	43.60	43.33	508
May 10, 2024	43.80	43.80	43.80	43.80	43.52	-
May 9, 2024	44.60	44.60	43.80	43.80	43.52	167
May 8, 2024	44.20	44.20	44.00	44.00	43.72	10
May 7, 2024	44.20	44.20	43.80	43.80	43.52	97
May 6, 2024	44.40	45.60	44.40	44.80	44.52	250
May 3, 2024	44.60	45.00	43.80	43.80	43.52	571
May 2, 2024	44.40	44.40	44.40	44.40	44.12	-
Apr 30, 2024	45.00	45.00	43.80	44.00	43.72	931
Apr 29, 2024	46.60	46.60	45.20	45.60	45.31	463
Apr 26, 2024	47.60	47.60	47.00	47.20	46.90	632
Apr 25, 2024	47.00	47.00	47.00	47.00	46.70	-
Apr 24, 2024	47.00	47.00	47.00	47.00	46.70	-
Apr 23, 2024	47.00	47.00	47.00	47.00	46.70	-
Apr 22, 2024	46.80	47.20	46.60	47.20	46.90	393
Apr 19, 2024	46.80	48.20	46.80	47.20	46.90	571
Apr 18, 2024	46.40	46.80	46.40	46.40	46.11	100
Apr 17, 2024	45.80	46.20	45.80	46.20	45.91	100
Apr 16, 2024	45.20	47.00	45.20	45.20	44.92	2,927
Apr 15, 2024	45.40	45.40	45.00	45.40	45.11	307
Apr 12, 2024	46.00	46.00	45.60	45.60	45.31	380
Apr 11, 2024	46.00	46.40	46.00	46.40	46.11	150
Apr 10, 2024	47.00	47.00	46.40	46.40	46.11	10
Apr 9, 2024	45.80	46.40	45.80	46.40	46.11	235
Apr 8, 2024	44.80	45.40	44.00	45.40	45.11	453
Apr 5, 2024	46.40	46.40	45.00	45.40	45.11	467
Apr 4, 2024	47.00	47.00	47.00	47.00	46.70	150