Freenet AG

FNTGn
🏛️ germany →
27.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:05 27.01 27.01 26.97 26.97 0.0K
09:08 26.96 26.96 26.96 26.96 0.0K
09:09 26.97 26.97 26.96 26.96 0.0K
09:10 26.97 26.97 26.97 26.97 0.0K
09:11 26.96 26.97 26.93 26.93 0.0K
09:12 26.94 26.94 26.93 26.93 0.0K
09:13 26.97 26.97 26.97 26.97 0.0K
09:15 26.98 26.98 26.98 26.98 0.0K
09:18 26.97 26.97 26.97 26.97 0.0K
09:20 26.96 26.97 26.96 26.97 0.0K
09:21 26.96 26.97 26.96 26.97 0.0K
09:24 26.98 26.98 26.98 26.98 0.0K
09:26 26.99 26.99 26.99 26.99 0.0K
09:29 27.02 27.02 27.02 27.02 0.0K
09:30 27.03 27.04 27.03 27.04 0.0K
09:31 27.05 27.06 27.05 27.06 0.0K
09:44 27.07 27.08 27.07 27.08 0.0K
09:57 27.06 27.06 27.06 27.06 0.0K
10:07 27.08 27.08 27.07 27.07 0.0K
10:09 27.06 27.06 27.06 27.06 0.0K
10:12 27.07 27.07 27.07 27.07 0.0K
10:14 27.08 27.08 27.08 27.08 0.0K
10:19 27.07 27.07 27.07 27.07 0.0K
10:20 27.06 27.06 27.06 27.06 0.0K
10:31 27.03 27.03 27.00 27.00 0.0K
10:34 27.02 27.02 27.02 27.02 0.0K
10:39 27.01 27.01 27.01 27.01 0.0K
10:40 27.02 27.02 27.02 27.02 0.0K
10:41 27.01 27.02 27.00 27.00 0.0K
10:42 27.01 27.01 27.01 27.01 0.0K
10:43 27.00 27.01 27.00 27.01 0.0K
10:45 27.00 27.00 27.00 27.00 0.0K
10:47 26.99 26.99 26.99 26.99 0.0K
10:50 26.98 26.98 26.98 26.98 0.0K
10:52 26.97 26.97 26.97 26.97 0.0K
10:55 26.98 26.98 26.98 26.98 0.0K
10:56 26.99 26.99 26.99 26.99 0.0K
11:02 26.98 26.98 26.97 26.97 0.0K
11:03 26.98 26.98 26.98 26.98 0.0K
11:05 26.99 26.99 26.99 26.99 0.0K
11:06 26.98 26.98 26.98 26.98 0.0K
11:09 26.99 26.99 26.98 26.98 0.0K
11:12 26.99 26.99 26.99 26.99 0.0K
11:16 26.98 26.98 26.98 26.98 0.0K
11:20 26.99 26.99 26.99 26.99 0.0K
11:21 27.00 27.00 27.00 27.00 0.0K
11:23 27.01 27.03 27.01 27.03 0.0K
11:24 27.02 27.02 27.02 27.02 0.0K
11:26 27.01 27.01 27.01 27.01 0.0K
11:30 27.00 27.00 27.00 27.00 0.0K
11:46 27.01 27.01 27.01 27.01 0.0K
11:51 27.00 27.00 27.00 27.00 0.0K
11:52 26.99 26.99 26.99 26.99 0.0K
11:59 26.97 26.97 26.97 26.97 0.0K
12:02 27.00 27.00 27.00 27.00 0.0K
12:04 26.99 26.99 26.99 26.99 0.0K
12:05 27.00 27.00 26.98 26.98 0.0K
12:07 26.99 27.00 26.99 27.00 0.0K
12:08 26.99 27.00 26.99 27.00 0.0K
12:09 26.99 27.00 26.99 27.00 0.0K
12:10 26.99 27.00 26.99 27.00 0.0K
12:12 26.99 26.99 26.99 26.99 0.0K
12:15 26.98 26.98 26.98 26.98 0.0K
12:17 26.99 26.99 26.99 26.99 0.0K
12:18 27.00 27.00 27.00 27.00 0.0K
12:19 26.99 26.99 26.98 26.98 0.0K
12:28 26.99 26.99 26.99 26.99 0.0K
12:29 26.98 26.98 26.98 26.98 0.0K
12:35 26.99 26.99 26.99 26.99 0.0K
12:37 26.98 26.98 26.98 26.98 0.0K
12:59 26.99 26.99 26.99 26.99 0.0K
13:03 26.98 26.99 26.98 26.99 0.0K
13:05 26.98 26.98 26.98 26.98 0.0K
13:06 27.00 27.01 27.00 27.01 0.0K
13:20 27.02 27.02 27.02 27.02 0.0K
13:27 27.03 27.03 27.03 27.03 0.0K
13:29 27.04 27.04 27.04 27.04 0.0K
13:34 27.06 27.06 27.06 27.06 0.0K
13:35 27.05 27.05 27.05 27.05 0.0K
13:36 27.07 27.07 27.07 27.07 0.0K
13:39 27.06 27.06 27.06 27.06 0.0K
13:43 27.07 27.07 27.06 27.06 0.0K
13:44 27.07 27.07 27.07 27.07 0.0K
13:46 27.06 27.06 27.06 27.06 0.0K
13:47 27.07 27.07 27.06 27.07 0.0K
13:48 27.06 27.07 27.06 27.07 0.0K
13:51 27.08 27.08 27.08 27.08 0.0K
13:53 27.08 27.08 27.08 27.08 58.2K
14:10 27.10 27.10 27.10 27.10 0.0K
14:11 27.12 27.12 27.10 27.10 59.2K
14:31 27.12 27.12 27.12 27.12 0.0K
14:34 27.11 27.11 27.11 27.11 0.0K
14:37 27.12 27.12 27.12 27.12 0.0K
14:38 27.13 27.13 27.13 27.13 0.0K
14:39 27.14 27.14 27.14 27.14 0.0K
14:44 27.13 27.13 27.13 27.13 0.0K
14:50 27.12 27.12 27.12 27.12 0.0K
14:53 27.13 27.14 27.13 27.14 67.7K
15:09 27.13 27.13 27.13 27.13 0.0K
15:11 27.12 27.12 27.12 27.12 0.0K
15:13 27.13 27.13 27.13 27.13 0.0K
15:16 27.12 27.12 27.12 27.12 0.0K
15:21 27.14 27.14 27.14 27.14 0.0K
15:24 27.16 27.16 27.16 27.16 0.0K
15:28 27.15 27.15 27.15 27.15 0.0K
15:29 27.16 27.16 27.16 27.16 0.0K
15:30 27.17 27.18 27.17 27.18 0.0K
15:32 27.17 27.18 27.17 27.18 0.0K
15:34 27.17 27.17 27.17 27.17 0.0K
15:35 27.18 27.20 27.18 27.20 0.0K
15:40 27.21 27.21 27.21 27.21 0.0K
15:41 27.22 27.22 27.22 27.22 0.0K
15:43 27.23 27.23 27.23 27.23 0.0K
15:44 27.22 27.23 27.22 27.23 0.0K
15:45 27.24 27.24 27.24 27.24 0.0K
15:46 27.25 27.25 27.25 27.25 0.0K
15:48 27.22 27.23 27.22 27.23 0.0K
15:51 27.22 27.22 27.22 27.22 0.0K
15:55 27.23 27.23 27.23 27.23 0.0K
15:59 27.24 27.24 27.23 27.23 0.0K
16:00 27.24 27.24 27.24 27.24 0.0K
16:07 27.23 27.23 27.23 27.23 0.0K
16:08 27.24 27.24 27.24 27.24 0.0K
16:15 27.25 27.25 27.25 27.25 0.0K
16:17 27.27 27.28 27.27 27.28 0.0K
16:21 27.25 27.25 27.25 27.25 0.0K
16:24 27.24 27.24 27.23 27.24 0.0K
16:26 27.23 27.23 27.23 27.23 0.0K
16:33 27.24 27.24 27.24 27.24 104.8K
16:55 27.22 27.22 27.22 27.22 0.0K
16:57 27.25 27.25 27.25 27.25 0.0K
17:02 27.26 27.27 27.26 27.27 0.0K
17:09 27.28 27.28 27.28 27.28 0.0K
17:17 27.31 27.31 27.30 27.30 0.0K
17:18 27.31 27.31 27.31 27.31 0.0K
17:20 27.32 27.32 27.32 27.32 0.0K
17:22 27.31 27.31 27.31 27.31 0.0K
17:23 27.32 27.32 27.31 27.31 0.0K
17:25 27.30 27.30 27.30 27.30 0.0K
17:28 27.31 27.31 27.31 27.31 0.0K
17:29 27.32 27.32 27.32 27.32 128.0K
17:35 27.32 27.32 27.32 27.32 87.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 27.36 27.46 27.18 27.28 0.1M
2025-09-26 27.08 27.32 26.94 27.32 0.2M
2025-09-25 26.90 27.12 26.84 27.00 0.2M
2025-09-24 27.04 27.24 26.94 26.98 0.2M
2025-09-23 27.22 27.32 27.02 27.02 0.2M
2025-09-22 27.38 27.50 27.22 27.22 0.2M
2025-09-19 27.56 27.66 27.42 27.50 0.5M
2025-09-18 27.70 27.70 27.34 27.56 0.2M
2025-09-17 27.70 27.74 27.32 27.54 0.3M
2025-09-16 28.00 28.02 27.60 27.62 0.3M
2025-09-15 27.92 28.14 27.80 28.02 0.2M
2025-09-12 27.80 27.96 27.70 27.82 0.3M
2025-09-11 27.62 27.88 27.60 27.60 0.3M
2025-09-10 28.20 28.40 27.60 27.60 0.3M
2025-09-09 28.02 28.20 27.96 28.16 0.2M
2025-09-08 28.26 28.36 27.86 27.92 0.3M
2025-09-05 28.48 28.50 28.10 28.20 0.3M
2025-09-04 28.04 28.62 28.04 28.48 0.2M
2025-09-03 28.34 28.50 28.14 28.14 0.2M
2025-09-02 28.56 28.78 28.18 28.38 0.5M
2025-09-01 28.52 28.70 28.40 28.68 0.2M
2025-08-29 28.40 28.60 28.20 28.52 0.2M
2025-08-28 28.70 28.74 28.30 28.38 0.2M
2025-08-27 28.38 28.62 28.20 28.62 0.2M
2025-08-26 28.40 28.54 28.24 28.36 0.2M
2025-08-25 28.48 28.54 28.30 28.44 0.1M
2025-08-22 28.48 28.62 28.40 28.54 0.2M
2025-08-21 28.38 28.52 28.10 28.52 0.2M
2025-08-20 28.18 28.32 28.18 28.28 0.2M
2025-08-19 28.30 28.50 28.26 28.28 0.2M
2025-08-18 28.30 28.30 28.16 28.26 0.2M
2025-08-15 28.32 28.42 28.18 28.20 0.1M
2025-08-14 28.16 28.22 27.90 28.22 0.2M
2025-08-13 27.84 28.26 27.78 28.26 0.2M
2025-08-12 28.12 28.26 27.92 27.92 0.2M
2025-08-11 27.56 28.10 27.54 28.10 0.3M
2025-08-08 27.18 27.64 27.18 27.52 0.3M
2025-08-07 27.78 27.78 26.00 27.18 1.5M
2025-08-06 28.84 29.00 28.56 28.74 0.2M
2025-08-05 28.64 28.72 28.48 28.56 0.3M
2025-08-04 28.40 28.58 28.34 28.46 0.3M
2025-08-01 28.20 28.54 28.20 28.28 0.3M
2025-07-31 28.16 28.46 28.12 28.46 0.4M
2025-07-30 28.14 28.44 28.12 28.16 0.2M
2025-07-29 27.98 28.28 27.98 28.24 0.2M
2025-07-28 28.34 28.36 27.88 28.02 0.3M
2025-07-25 28.32 28.32 28.10 28.26 0.2M
2025-07-24 27.86 28.28 27.72 28.28 0.3M
2025-07-23 27.94 27.96 27.54 27.64 0.3M
2025-07-22 27.68 27.84 27.56 27.84 0.2M
2025-07-21 27.72 27.80 27.56 27.64 0.2M
2025-07-18 27.60 27.66 27.44 27.66 0.3M
2025-07-17 27.54 27.58 27.24 27.52 0.2M
2025-07-16 27.22 27.56 27.22 27.42 0.2M
2025-07-15 27.64 27.64 27.18 27.18 0.3M
2025-07-14 27.20 27.54 27.18 27.54 0.2M
2025-07-11 27.48 27.54 27.26 27.36 0.3M
2025-07-10 27.82 27.88 27.48 27.52 0.3M
2025-07-09 27.50 28.00 27.50 27.76 0.3M
2025-07-08 27.58 27.84 27.48 27.58 0.4M
2025-07-07 27.54 27.82 27.42 27.82 0.3M
2025-07-04 27.52 27.64 27.36 27.48 0.2M
2025-07-03 27.48 27.66 27.44 27.60 0.3M
2025-07-02 27.78 27.80 27.30 27.46 0.3M
2025-07-01 27.76 27.78 27.38 27.62 0.3M
2025-06-30 27.78 27.84 27.46 27.64 0.3M
2025-06-27 27.36 27.72 27.24 27.66 0.3M
2025-06-26 27.26 27.40 27.16 27.22 0.3M
2025-06-25 27.58 27.58 27.16 27.18 0.4M
2025-06-24 27.40 27.70 27.30 27.56 0.4M
2025-06-23 27.36 27.36 26.94 27.16 0.4M
2025-06-20 27.00 27.28 26.98 27.02 0.8M
2025-06-19 27.02 27.24 26.94 26.94 0.3M
2025-06-18 27.10 27.24 26.92 27.14 0.6M
2025-06-17 27.22 27.36 26.98 27.02 0.5M
2025-06-16 27.32 27.52 27.18 27.50 0.4M
2025-06-13 27.60 27.60 27.08 27.40 0.6M
2025-06-12 27.88 28.04 27.80 27.86 0.4M
2025-06-11 28.20 28.36 27.80 28.04 0.5M
2025-06-10 28.58 28.64 28.22 28.22 0.4M
2025-06-09 28.54 28.62 28.42 28.60 0.2M
2025-06-06 28.70 28.88 28.54 28.54 0.3M
2025-06-05 28.64 28.98 28.64 28.70 0.3M
2025-06-04 28.40 28.90 28.24 28.78 0.6M
2025-06-03 27.88 28.40 27.88 28.14 0.5M
2025-06-02 28.80 29.02 27.94 27.96 0.6M
2025-05-30 29.12 29.38 28.96 29.08 0.5M
2025-05-29 28.90 29.30 28.70 29.06 0.3M
2025-05-28 29.04 29.48 29.00 29.16 0.4M
2025-05-27 29.20 29.30 28.92 29.02 0.4M
2025-05-26 29.30 29.60 29.14 29.30 0.3M
2025-05-23 29.56 29.90 29.24 29.36 0.9M
2025-05-22 31.80 32.50 29.26 29.42 3.0M
2025-05-21 35.10 35.36 35.04 35.32 0.3M
2025-05-20 34.76 35.14 34.76 35.14 0.3M
2025-05-19 34.56 34.84 34.44 34.74 0.3M
2025-05-16 34.40 34.76 34.22 34.44 0.3M
2025-05-15 33.66 34.44 33.54 34.42 0.4M
2025-05-14 33.72 34.24 33.36 33.66 0.4M
2025-05-13 36.12 36.12 35.62 35.64 0.3M
2025-05-12 36.62 36.62 35.72 36.00 0.5M
2025-05-09 36.06 36.66 35.96 36.40 0.3M
2025-05-08 36.30 36.32 35.60 36.06 0.5M
2025-05-07 36.46 36.82 36.18 36.44 0.4M
2025-05-06 37.40 37.56 36.70 36.76 0.5M
2025-05-05 37.26 37.44 37.04 37.22 0.4M
2025-05-02 37.08 37.40 36.58 37.28 0.3M
2025-04-30 36.14 36.64 36.06 36.64 0.3M
2025-04-29 36.10 36.16 35.82 35.92 0.2M
2025-04-28 35.78 36.06 35.58 36.04 0.3M
2025-04-25 35.74 35.80 35.34 35.48 0.3M
2025-04-24 35.30 35.78 35.20 35.78 0.3M
2025-04-23 35.04 35.50 34.96 35.40 0.3M
2025-04-22 35.04 35.56 34.90 35.30 0.2M
2025-04-17 35.22 35.32 34.58 35.14 0.2M
2025-04-16 35.10 35.40 34.96 35.38 0.2M
2025-04-15 34.66 35.04 34.60 35.04 0.2M
2025-04-14 34.00 34.58 33.94 34.52 0.3M
2025-04-11 33.58 33.80 33.04 33.66 0.4M
2025-04-10 33.66 33.66 32.84 33.38 0.5M
2025-04-09 33.00 33.10 31.84 32.60 0.5M
2025-04-08 32.66 33.22 32.18 33.22 0.6M
2025-04-07 31.28 33.20 29.72 32.34 0.9M
2025-04-04 35.60 35.76 33.60 33.74 0.7M
2025-04-03 34.90 35.70 34.54 35.64 0.4M
2025-04-02 35.60 35.74 35.18 35.18 0.2M
2025-04-01 35.34 35.74 35.30 35.74 0.3M
2025-03-31 34.94 35.42 34.88 35.24 0.4M
2025-03-28 35.20 35.40 34.98 35.10 0.2M
2025-03-27 35.56 35.56 35.02 35.24 0.3M
2025-03-26 35.40 35.84 35.24 35.62 0.3M
2025-03-25 35.00 35.62 35.00 35.32 0.3M
2025-03-24 35.46 35.60 35.14 35.14 0.4M
2025-03-21 35.12 35.40 34.88 35.32 1.0M
2025-03-20 35.30 35.68 34.76 35.28 0.5M
2025-03-19 35.60 35.80 35.24 35.32 0.4M
2025-03-18 35.44 35.78 35.26 35.70 0.4M
2025-03-17 34.96 35.30 34.86 35.30 0.4M
2025-03-14 34.48 34.96 34.44 34.84 0.5M
2025-03-13 34.00 34.76 33.88 34.46 0.5M
2025-03-12 34.64 34.82 34.38 34.40 0.4M
2025-03-11 34.82 35.00 34.30 34.66 0.5M
2025-03-10 34.64 34.76 34.28 34.66 0.3M
2025-03-07 34.74 34.80 34.22 34.72 0.3M
2025-03-06 34.20 34.70 33.90 34.64 0.8M
2025-03-05 31.64 34.12 31.40 33.96 1.4M
2025-03-04 31.70 32.18 31.70 32.08 0.4M
2025-03-03 31.60 32.04 31.32 31.84 0.6M
2025-02-28 31.40 31.64 31.36 31.40 0.5M
2025-02-27 31.20 31.54 31.16 31.50 0.5M
2025-02-26 30.84 31.40 30.84 31.36 0.3M
2025-02-25 30.46 31.14 30.46 31.04 0.5M
2025-02-24 30.20 30.54 30.08 30.54 0.4M
2025-02-21 29.72 30.00 29.68 30.00 0.3M
2025-02-20 29.84 29.92 29.58 29.58 0.3M
2025-02-19 29.96 30.24 29.70 29.70 0.4M
2025-02-18 29.96 30.00 29.72 30.00 0.3M
2025-02-17 29.60 29.82 29.46 29.82 0.3M
2025-02-14 30.14 30.38 29.46 29.60 0.7M
2025-02-13 30.90 30.90 30.44 30.86 0.3M
2025-02-12 30.68 30.82 30.58 30.78 0.2M
2025-02-11 30.42 30.58 30.26 30.58 0.2M
2025-02-10 30.04 30.34 30.04 30.32 0.3M
2025-02-07 30.00 30.28 29.98 30.00 0.3M
2025-02-06 29.78 30.02 29.76 30.02 0.2M
2025-02-05 29.40 29.80 29.32 29.80 0.2M
2025-02-04 29.72 29.74 29.30 29.30 0.2M
2025-02-03 29.46 29.78 29.36 29.78 0.3M
2025-01-31 29.78 29.92 29.66 29.74 0.2M
2025-01-30 29.62 29.88 29.62 29.76 0.2M
2025-01-29 29.46 29.72 29.30 29.70 0.3M
2025-01-28 29.00 29.60 29.00 29.48 0.3M
2025-01-27 28.66 29.12 28.58 29.04 0.2M
2025-01-24 28.98 28.98 28.40 28.76 0.3M
2025-01-23 28.88 29.16 28.84 28.90 0.2M
2025-01-22 29.20 29.24 28.84 28.90 0.1M
2025-01-21 28.92 29.26 28.92 29.20 0.2M
2025-01-20 28.90 29.06 28.80 28.98 0.2M
2025-01-17 28.80 28.98 28.66 28.94 0.2M
2025-01-16 28.60 28.74 28.26 28.64 0.3M
2025-01-15 28.16 28.54 28.16 28.48 0.2M
2025-01-14 28.26 28.32 28.00 28.12 0.2M
2025-01-13 28.08 28.36 28.06 28.20 0.2M
2025-01-10 28.00 28.26 27.90 28.06 0.2M
2025-01-09 27.60 28.06 27.54 27.90 0.1M
2025-01-08 27.48 27.66 27.36 27.54 0.2M
2025-01-07 27.68 27.78 27.38 27.64 0.3M
2025-01-06 28.08 28.14 27.60 27.62 0.3M
2025-01-03 28.00 28.34 27.90 28.08 0.3M
2025-01-02 27.70 27.98 27.60 27.98 0.3M