Freenet AG

FNTGn
🏛️ germany →
27.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.37 23.38 23.17 23.27 0.1M
2021-12-29 23.36 23.40 23.27 23.34 0.1M
2021-12-28 23.14 23.42 23.08 23.32 0.3M
2021-12-27 23.20 23.22 23.04 23.10 0.2M
2021-12-23 23.04 23.18 22.97 23.18 0.3M
2021-12-22 22.98 23.04 22.85 22.98 0.2M
2021-12-21 22.98 23.06 22.87 22.93 0.2M
2021-12-20 22.56 22.77 22.25 22.75 0.4M
2021-12-17 22.84 23.24 22.81 22.94 1.6M
2021-12-16 22.88 23.09 22.67 22.85 0.6M
2021-12-15 22.98 22.99 22.63 22.84 0.5M
2021-12-14 22.56 22.95 22.44 22.91 0.5M
2021-12-13 22.44 22.65 22.34 22.52 0.4M
2021-12-10 22.50 22.50 22.07 22.33 0.4M
2021-12-09 22.73 22.73 22.31 22.38 0.3M
2021-12-08 22.74 22.88 22.59 22.64 0.5M
2021-12-07 22.65 22.79 22.44 22.77 0.4M
2021-12-06 22.34 22.52 22.18 22.51 0.6M
2021-12-03 22.57 22.57 22.08 22.14 0.4M
2021-12-02 22.60 22.67 22.16 22.39 0.6M
2021-12-01 22.47 22.70 22.33 22.66 0.6M
2021-11-30 22.42 22.60 22.24 22.38 0.5M
2021-11-29 22.60 22.81 22.39 22.63 0.5M
2021-11-26 22.80 23.00 22.39 22.44 0.6M
2021-11-25 23.21 23.34 23.06 23.34 0.2M
2021-11-24 23.15 23.25 23.00 23.14 0.3M
2021-11-23 23.20 23.54 23.07 23.13 0.5M
2021-11-22 22.96 23.41 22.94 23.41 0.5M
2021-11-19 23.05 23.10 22.78 22.83 0.4M
2021-11-18 23.02 23.27 22.96 23.06 0.4M
2021-11-17 23.42 23.42 22.82 23.04 0.4M
2021-11-16 23.40 23.64 23.39 23.40 0.4M
2021-11-15 23.30 23.54 23.17 23.37 0.4M
2021-11-12 23.28 23.39 23.14 23.28 0.3M
2021-11-11 23.07 23.23 23.00 23.18 0.4M
2021-11-10 22.55 23.10 22.42 23.10 0.5M
2021-11-09 22.32 22.61 22.32 22.49 0.4M
2021-11-08 22.15 22.47 22.09 22.29 0.5M
2021-11-05 21.40 22.21 21.33 22.15 1.1M
2021-11-04 23.12 23.26 21.01 21.46 2.2M
2021-11-03 22.86 23.02 22.47 23.02 0.7M
2021-11-02 22.67 22.92 22.63 22.88 0.5M
2021-11-01 22.34 22.72 22.34 22.66 0.5M
2021-10-29 22.35 22.49 22.24 22.28 0.2M
2021-10-28 22.68 22.68 22.40 22.44 0.4M
2021-10-27 22.48 22.73 22.45 22.64 0.4M
2021-10-26 22.28 22.52 22.19 22.52 0.3M
2021-10-25 22.40 22.45 22.21 22.25 0.2M
2021-10-22 22.34 22.42 22.21 22.40 0.2M
2021-10-21 22.36 22.50 22.26 22.29 0.3M
2021-10-20 22.23 22.45 22.20 22.44 0.2M
2021-10-19 22.37 22.37 22.16 22.30 0.3M
2021-10-18 22.47 22.49 22.30 22.37 0.3M
2021-10-15 22.48 22.58 22.34 22.55 0.3M
2021-10-14 22.29 22.50 22.25 22.47 0.3M
2021-10-13 22.46 22.53 22.08 22.18 0.4M
2021-10-12 22.28 22.52 22.15 22.52 0.2M
2021-10-11 22.35 22.42 22.28 22.40 0.3M
2021-10-08 22.26 22.52 22.22 22.42 0.3M
2021-10-07 22.60 22.60 22.23 22.27 0.4M
2021-10-06 22.88 22.93 22.30 22.49 0.6M
2021-10-05 22.82 23.01 22.71 23.01 0.5M
2021-10-04 22.46 22.83 22.43 22.82 0.7M
2021-10-01 22.44 22.57 22.37 22.52 0.6M
2021-09-30 22.64 22.81 22.59 22.63 0.7M
2021-09-29 22.45 22.64 22.40 22.63 0.7M
2021-09-28 22.44 22.52 22.28 22.41 0.5M
2021-09-27 22.37 22.52 22.16 22.49 0.6M
2021-09-24 22.21 22.21 21.99 22.12 0.3M
2021-09-23 22.30 22.40 22.14 22.29 0.4M
2021-09-22 22.18 22.37 22.17 22.30 0.5M
2021-09-21 21.77 22.19 21.70 22.09 0.4M
2021-09-20 21.64 21.76 21.49 21.73 0.6M
2021-09-17 21.91 22.23 21.85 21.85 2.0M
2021-09-16 21.94 21.98 21.82 21.89 0.3M
2021-09-15 22.04 22.09 21.89 21.90 0.4M
2021-09-14 21.97 22.19 21.97 22.05 0.4M
2021-09-13 21.88 22.09 21.87 21.99 0.3M
2021-09-10 21.99 22.04 21.83 21.88 0.3M
2021-09-09 21.93 22.09 21.87 21.99 0.4M
2021-09-08 21.86 22.05 21.72 22.02 0.6M
2021-09-07 21.70 21.94 21.70 21.94 0.6M
2021-09-06 21.35 21.77 21.30 21.71 0.5M
2021-09-03 21.22 21.38 21.15 21.38 0.5M
2021-09-02 21.02 21.46 20.96 21.24 0.6M
2021-09-01 20.99 21.10 20.96 21.03 0.4M
2021-08-31 21.09 21.16 20.90 20.90 0.4M
2021-08-30 20.85 21.09 20.81 21.05 0.2M
2021-08-27 20.68 20.94 20.64 20.93 0.4M
2021-08-26 21.20 21.20 20.75 20.75 0.4M
2021-08-25 21.24 21.28 21.17 21.20 0.2M
2021-08-24 21.20 21.26 21.05 21.20 0.4M
2021-08-23 21.09 21.17 21.04 21.16 0.3M
2021-08-20 20.76 21.01 20.67 21.01 0.4M
2021-08-19 20.73 20.79 20.58 20.74 0.5M
2021-08-18 20.50 20.85 20.48 20.82 0.4M
2021-08-17 20.59 20.67 20.41 20.50 0.3M
2021-08-16 20.03 20.77 20.03 20.62 0.8M
2021-08-13 20.03 20.24 20.00 20.07 0.6M
2021-08-12 20.62 21.10 19.70 20.04 1.2M
2021-08-11 20.73 20.77 20.43 20.54 0.5M
2021-08-10 20.72 20.77 20.58 20.72 0.3M
2021-08-09 20.41 20.79 20.38 20.74 0.5M
2021-08-06 20.40 20.47 20.32 20.44 0.3M
2021-08-05 20.27 20.47 20.26 20.41 0.3M
2021-08-04 20.35 20.45 20.25 20.27 0.4M
2021-08-03 20.20 20.37 20.17 20.34 0.3M
2021-08-02 20.25 20.27 20.06 20.20 0.3M
2021-07-30 20.10 20.27 20.09 20.20 0.4M
2021-07-29 20.21 20.29 20.10 20.17 0.4M
2021-07-28 20.20 20.31 20.16 20.19 0.3M
2021-07-27 20.32 20.44 20.18 20.29 0.3M
2021-07-26 20.20 20.38 20.17 20.37 0.3M
2021-07-23 19.90 20.35 19.90 20.27 0.5M
2021-07-22 19.84 20.00 19.70 19.91 0.4M
2021-07-21 19.70 19.93 19.58 19.84 0.6M
2021-07-20 19.49 19.82 19.43 19.64 0.5M
2021-07-19 19.82 19.85 19.29 19.40 0.5M
2021-07-16 19.86 20.05 19.80 19.86 0.7M
2021-07-15 19.86 19.90 19.76 19.81 0.3M
2021-07-14 19.80 19.90 19.76 19.84 0.4M
2021-07-13 19.79 19.87 19.68 19.85 0.6M
2021-07-12 19.66 19.74 19.57 19.74 0.5M
2021-07-09 19.50 19.70 19.43 19.68 0.4M
2021-07-08 19.48 19.58 19.32 19.44 0.5M
2021-07-07 19.48 19.59 19.43 19.58 0.6M
2021-07-06 19.85 19.86 19.47 19.50 0.4M
2021-07-05 19.76 19.92 19.67 19.87 0.5M
2021-07-02 19.90 19.97 19.76 19.80 0.5M
2021-07-01 20.01 20.06 19.78 19.84 0.6M
2021-06-30 19.85 20.03 19.78 19.92 0.6M
2021-06-29 19.93 20.08 19.87 19.89 0.6M
2021-06-28 19.79 20.06 19.77 19.95 0.7M
2021-06-25 19.87 19.88 19.76 19.82 0.6M
2021-06-24 20.00 20.08 19.83 19.85 1.1M
2021-06-23 20.21 20.24 20.02 20.02 0.5M
2021-06-22 20.40 20.44 20.10 20.21 0.6M
2021-06-21 20.12 20.48 20.00 20.37 1.2M
2021-06-18 22.47 22.49 21.80 21.87 1.8M
2021-06-17 22.72 22.75 22.41 22.45 0.9M
2021-06-16 22.78 22.90 22.68 22.70 0.9M
2021-06-15 22.75 22.76 22.61 22.76 0.9M
2021-06-14 22.70 22.75 22.63 22.70 0.7M
2021-06-11 22.66 22.70 22.54 22.64 0.6M
2021-06-10 22.52 22.68 22.52 22.68 0.8M
2021-06-09 22.59 22.59 22.40 22.47 0.7M
2021-06-08 22.71 22.78 22.48 22.56 0.5M
2021-06-07 22.52 22.79 22.52 22.70 0.9M
2021-06-04 22.56 22.63 22.40 22.49 0.6M
2021-06-03 22.50 22.55 22.32 22.50 0.8M
2021-06-02 22.58 22.59 22.41 22.46 0.6M
2021-06-01 22.53 22.73 22.42 22.53 0.7M
2021-05-31 22.65 22.75 22.48 22.48 0.4M
2021-05-28 22.50 22.69 22.43 22.64 0.7M
2021-05-27 22.23 22.54 22.14 22.44 1.0M
2021-05-26 22.22 22.33 22.15 22.24 0.7M
2021-05-25 22.26 22.30 22.13 22.21 0.6M
2021-05-21 22.00 22.18 21.94 22.14 0.6M
2021-05-20 21.83 21.95 21.71 21.94 0.6M
2021-05-19 21.88 21.94 21.66 21.77 0.5M
2021-05-18 22.07 22.15 21.87 21.94 0.7M
2021-05-17 21.95 22.15 21.94 21.98 0.8M
2021-05-14 21.60 21.83 21.57 21.79 0.7M
2021-05-13 21.40 21.52 21.29 21.46 0.7M
2021-05-12 21.38 21.60 21.35 21.52 0.7M
2021-05-11 21.68 21.77 21.51 21.54 0.7M
2021-05-10 21.46 21.86 21.45 21.74 0.9M
2021-05-07 21.54 21.70 21.27 21.36 0.8M
2021-05-06 20.70 21.86 20.69 21.35 2.0M
2021-05-05 20.42 20.56 20.30 20.53 0.5M
2021-05-04 20.25 20.54 20.23 20.25 0.5M
2021-05-03 20.31 20.35 20.19 20.30 0.3M
2021-04-30 20.24 20.33 20.22 20.25 0.3M
2021-04-29 20.27 20.37 20.19 20.27 0.3M
2021-04-28 20.50 20.59 20.21 20.24 0.6M
2021-04-27 20.36 20.52 20.23 20.50 0.5M
2021-04-26 20.30 20.51 20.28 20.39 0.5M
2021-04-23 20.17 20.34 20.16 20.32 0.3M
2021-04-22 20.11 20.30 20.01 20.26 0.4M
2021-04-21 20.02 20.10 19.94 20.05 0.4M
2021-04-20 20.23 20.23 19.93 19.93 0.7M
2021-04-19 20.20 20.29 20.13 20.24 0.4M
2021-04-16 20.04 20.15 19.96 20.12 0.6M
2021-04-15 20.14 20.24 19.99 19.99 0.5M
2021-04-14 20.04 20.10 19.93 20.09 0.6M
2021-04-13 20.16 20.20 20.03 20.06 0.5M
2021-04-12 20.25 20.28 20.12 20.18 0.4M
2021-04-09 20.43 20.47 20.12 20.16 0.6M
2021-04-08 20.67 20.68 20.32 20.36 0.7M
2021-04-07 20.61 20.76 20.49 20.53 0.5M
2021-04-06 20.70 20.74 20.53 20.55 0.6M
2021-04-01 20.49 20.50 20.31 20.49 0.7M
2021-03-31 20.49 20.64 20.40 20.41 0.7M
2021-03-30 20.27 20.47 20.27 20.46 0.8M
2021-03-29 20.27 20.32 20.15 20.22 0.6M
2021-03-26 20.07 20.20 20.03 20.15 0.4M
2021-03-25 20.09 20.09 19.79 20.01 0.5M
2021-03-24 20.00 20.12 19.85 20.07 0.5M
2021-03-23 20.00 20.14 19.92 20.09 0.4M
2021-03-22 20.03 20.10 19.87 20.07 0.6M
2021-03-19 20.33 20.42 20.11 20.11 0.8M
2021-03-18 20.40 20.58 20.33 20.36 1.0M
2021-03-17 20.25 20.54 20.13 20.42 0.7M
2021-03-16 20.40 20.40 20.09 20.26 0.8M
2021-03-15 20.41 20.51 20.21 20.23 0.7M
2021-03-12 20.00 20.57 19.96 20.35 1.5M
2021-03-11 20.01 20.05 19.73 19.92 0.8M
2021-03-10 19.78 20.05 19.65 19.97 0.9M
2021-03-09 19.78 19.93 19.59 19.68 0.9M
2021-03-08 19.46 19.74 19.45 19.74 1.0M
2021-03-05 19.02 19.38 19.00 19.33 0.8M
2021-03-04 19.00 19.13 18.82 19.13 0.7M
2021-03-03 18.61 19.16 18.61 19.00 1.5M
2021-03-02 18.33 18.66 18.29 18.58 0.8M
2021-03-01 17.93 18.53 17.71 18.37 1.3M
2021-02-26 17.93 18.23 17.53 17.55 1.4M
2021-02-25 18.61 18.72 17.75 18.02 2.5M
2021-02-24 18.66 18.82 18.61 18.73 0.6M
2021-02-23 18.84 18.84 18.37 18.58 0.8M
2021-02-22 19.04 19.04 18.69 18.80 0.4M
2021-02-19 18.88 19.06 18.75 18.88 0.5M
2021-02-18 18.95 19.10 18.78 18.82 0.7M
2021-02-17 18.78 18.99 18.72 18.99 0.7M
2021-02-16 18.74 18.93 18.66 18.84 0.7M
2021-02-15 18.50 18.75 18.37 18.72 0.8M
2021-02-12 18.41 18.48 18.35 18.48 0.7M
2021-02-11 18.40 18.53 18.28 18.43 0.6M
2021-02-10 18.44 18.51 18.24 18.32 0.7M
2021-02-09 18.61 18.63 18.31 18.31 0.6M
2021-02-08 18.65 18.72 18.46 18.64 0.9M
2021-02-05 18.63 18.66 18.26 18.28 0.8M
2021-02-04 18.64 18.70 18.44 18.56 1.0M
2021-02-03 18.39 18.92 18.36 18.57 2.7M
2021-02-02 17.28 17.81 17.22 17.44 1.0M
2021-02-01 17.33 17.33 17.00 17.14 0.5M
2021-01-29 17.39 17.39 17.11 17.23 0.9M
2021-01-28 17.52 17.64 17.22 17.36 1.2M
2021-01-27 17.43 17.90 17.29 17.58 0.9M
2021-01-26 17.48 17.59 17.38 17.41 0.5M
2021-01-25 17.56 17.56 17.17 17.41 0.8M
2021-01-22 17.53 17.57 17.31 17.44 0.4M
2021-01-21 17.45 17.58 17.37 17.47 0.5M
2021-01-20 17.38 17.45 17.29 17.37 0.3M
2021-01-19 17.50 17.62 17.23 17.29 0.5M
2021-01-18 17.50 17.51 17.29 17.44 0.3M
2021-01-15 17.40 17.60 17.32 17.42 0.5M
2021-01-14 17.34 17.41 17.23 17.38 0.4M
2021-01-13 17.30 17.43 17.22 17.33 0.4M
2021-01-12 17.40 17.40 17.21 17.29 0.3M
2021-01-11 17.24 17.39 17.18 17.26 0.4M
2021-01-08 17.55 17.55 17.21 17.26 0.6M
2021-01-07 17.63 17.67 17.45 17.51 0.4M
2021-01-06 17.44 17.62 17.29 17.48 0.4M
2021-01-05 17.40 17.41 17.16 17.32 0.5M
2021-01-04 17.35 17.53 17.24 17.33 0.5M