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
2022-12-30 20.59 20.64 20.42 20.42 0.1M
2022-12-29 20.45 20.68 20.38 20.66 0.2M
2022-12-28 20.45 20.67 20.45 20.50 0.2M
2022-12-27 20.44 20.58 20.38 20.40 0.1M
2022-12-23 20.23 20.48 20.19 20.41 0.1M
2022-12-22 20.54 20.58 20.17 20.23 0.2M
2022-12-21 20.34 20.58 20.26 20.50 0.2M
2022-12-20 20.24 20.42 20.08 20.22 0.2M
2022-12-19 19.99 20.57 19.94 20.39 0.5M
2022-12-16 19.77 19.88 19.36 19.40 1.1M
2022-12-15 19.80 20.12 19.77 19.86 0.3M
2022-12-14 19.96 19.99 19.73 19.90 0.6M
2022-12-13 20.17 20.35 19.90 20.02 0.3M
2022-12-12 20.27 20.40 20.10 20.16 0.2M
2022-12-09 20.34 20.43 20.12 20.37 0.2M
2022-12-08 20.21 20.40 20.06 20.30 0.3M
2022-12-07 20.90 20.97 20.20 20.20 0.4M
2022-12-06 20.96 21.02 20.78 20.97 0.3M
2022-12-05 21.11 21.17 20.93 20.99 0.3M
2022-12-02 21.25 21.55 21.09 21.11 0.3M
2022-12-01 21.41 21.48 21.13 21.30 0.3M
2022-11-30 20.96 21.35 20.71 21.22 0.8M
2022-11-29 21.50 21.50 20.86 20.88 0.4M
2022-11-28 21.73 21.78 21.43 21.47 0.3M
2022-11-25 21.81 21.92 21.67 21.87 0.2M
2022-11-24 21.40 21.81 21.40 21.73 0.2M
2022-11-23 21.27 21.43 21.18 21.39 0.3M
2022-11-22 21.23 21.39 21.16 21.27 0.1M
2022-11-21 21.08 21.33 21.08 21.27 0.0M
2022-11-18 20.94 21.14 20.87 21.14 0.3M
2022-11-17 21.00 21.05 20.49 20.84 0.2M
2022-11-16 21.03 21.27 20.69 20.91 0.4M
2022-11-15 21.01 21.26 20.95 21.13 0.6M
2022-11-14 20.84 21.17 20.64 21.01 0.4M
2022-11-11 20.92 20.98 20.58 20.78 0.6M
2022-11-10 20.86 21.01 20.31 20.93 0.6M
2022-11-09 20.82 21.15 20.70 21.05 0.6M
2022-11-08 20.52 20.77 20.45 20.69 0.4M
2022-11-07 20.14 20.38 20.06 20.38 0.5M
2022-11-04 20.48 20.51 19.22 20.28 0.8M
2022-11-03 19.80 20.06 19.74 19.97 0.2M
2022-11-02 20.24 20.24 19.56 19.94 0.4M
2022-11-01 20.03 20.25 19.95 20.17 0.3M
2022-10-31 19.51 19.99 19.50 19.91 0.4M
2022-10-28 19.10 19.52 19.07 19.42 0.2M
2022-10-27 19.30 19.41 19.03 19.21 0.3M
2022-10-26 19.39 19.45 19.25 19.34 0.3M
2022-10-25 19.18 19.40 19.07 19.40 0.3M
2022-10-24 19.03 19.29 18.88 19.14 0.2M
2022-10-21 18.84 19.06 18.74 18.92 0.3M
2022-10-20 19.26 19.42 19.11 19.16 0.2M
2022-10-19 19.28 19.50 19.25 19.34 0.2M
2022-10-18 19.31 19.54 19.17 19.21 0.3M
2022-10-17 19.09 19.36 19.00 19.19 0.2M
2022-10-14 19.25 19.37 18.96 19.07 0.3M
2022-10-13 18.80 19.11 18.62 18.94 0.3M
2022-10-12 19.12 19.12 18.81 18.81 0.3M
2022-10-11 19.00 19.14 18.83 19.10 0.3M
2022-10-10 18.85 19.37 18.85 19.06 0.2M
2022-10-07 19.01 19.15 18.93 18.98 0.3M
2022-10-06 19.43 19.43 19.06 19.08 0.3M
2022-10-05 19.99 19.99 19.29 19.35 0.3M
2022-10-04 20.17 20.30 20.02 20.06 0.3M
2022-10-03 19.27 19.95 19.23 19.83 0.3M
2022-09-30 19.31 19.65 19.28 19.45 0.5M
2022-09-29 19.19 19.22 18.93 19.16 0.4M
2022-09-28 19.25 19.40 18.76 19.27 0.4M
2022-09-27 19.73 19.75 19.45 19.48 0.4M
2022-09-26 19.88 20.01 19.53 19.57 0.3M
2022-09-23 20.88 20.88 19.94 20.03 0.4M
2022-09-22 21.01 21.18 20.72 20.75 0.5M
2022-09-21 21.44 21.49 21.17 21.20 0.3M
2022-09-20 21.77 21.84 21.51 21.51 0.6M
2022-09-19 21.53 21.77 21.28 21.70 0.3M
2022-09-16 21.80 21.87 21.56 21.56 0.8M
2022-09-15 22.12 22.26 21.95 22.00 0.3M
2022-09-14 21.80 22.12 21.75 22.00 0.3M
2022-09-13 22.25 22.35 21.97 21.99 0.3M
2022-09-12 22.02 22.33 21.95 22.24 0.3M
2022-09-09 21.44 22.08 21.41 21.96 0.3M
2022-09-08 21.80 22.10 21.28 21.40 0.5M
2022-09-07 21.44 21.55 21.29 21.39 0.2M
2022-09-06 21.50 21.67 21.45 21.56 0.2M
2022-09-05 21.57 21.69 21.26 21.48 0.3M
2022-09-02 21.59 22.05 21.54 22.00 0.5M
2022-09-01 21.60 21.60 21.26 21.33 0.3M
2022-08-31 22.17 22.18 21.70 21.70 0.3M
2022-08-30 22.15 22.34 22.03 22.07 0.3M
2022-08-29 21.89 22.09 21.63 22.09 0.3M
2022-08-26 22.40 22.47 21.91 21.92 0.2M
2022-08-25 22.42 22.49 22.30 22.36 0.2M
2022-08-24 22.35 22.39 22.15 22.28 0.2M
2022-08-23 22.30 22.54 22.25 22.36 0.3M
2022-08-22 22.81 22.82 22.23 22.48 0.4M
2022-08-19 22.66 22.92 22.57 22.92 0.3M
2022-08-18 22.72 22.88 22.66 22.86 0.2M
2022-08-17 23.24 23.26 22.74 22.83 0.3M
2022-08-16 22.88 23.18 22.82 23.11 0.2M
2022-08-15 23.23 23.34 22.61 22.84 0.3M
2022-08-12 23.17 23.32 22.76 23.07 0.6M
2022-08-11 22.85 23.02 22.48 22.60 0.3M
2022-08-10 22.49 23.07 22.49 22.87 0.4M
2022-08-09 22.68 22.82 22.56 22.57 0.2M
2022-08-08 22.75 22.94 22.61 22.75 0.3M
2022-08-05 22.34 22.62 22.26 22.62 0.2M
2022-08-04 22.52 22.58 22.17 22.36 0.4M
2022-08-03 22.66 22.80 22.38 22.38 0.3M
2022-08-02 22.81 22.93 22.64 22.64 0.2M
2022-08-01 23.00 23.21 22.88 22.90 0.3M
2022-07-29 22.80 23.10 22.74 22.99 0.3M
2022-07-28 22.97 23.05 22.62 22.72 0.2M
2022-07-27 22.94 22.98 22.56 22.87 0.2M
2022-07-26 23.03 23.12 22.77 22.87 0.3M
2022-07-25 22.71 23.25 22.63 23.04 0.2M
2022-07-22 23.18 23.18 22.67 22.83 0.3M
2022-07-21 23.23 23.40 22.91 23.17 0.3M
2022-07-20 23.45 23.82 23.21 23.29 0.4M
2022-07-19 22.66 23.37 22.65 23.34 0.4M
2022-07-18 22.75 22.88 22.56 22.61 0.2M
2022-07-15 22.44 22.88 22.34 22.75 0.3M
2022-07-14 22.89 22.98 22.23 22.30 0.4M
2022-07-13 23.57 23.58 22.75 23.05 0.4M
2022-07-12 23.36 23.61 23.19 23.59 0.4M
2022-07-11 23.47 23.77 23.35 23.39 0.2M
2022-07-08 23.17 23.74 23.00 23.68 0.7M
2022-07-07 23.05 23.28 22.88 23.26 0.4M
2022-07-06 23.34 23.60 22.82 22.87 0.4M
2022-07-05 24.12 24.16 23.40 23.40 0.5M
2022-07-04 23.98 24.20 23.97 24.08 0.2M
2022-07-01 23.49 23.91 23.48 23.85 0.4M
2022-06-30 23.66 23.81 23.50 23.67 0.6M
2022-06-29 24.09 24.33 23.77 23.94 0.4M
2022-06-28 24.07 24.51 24.06 24.37 0.3M
2022-06-27 23.70 24.00 23.65 23.94 0.6M
2022-06-24 23.50 23.69 23.28 23.60 0.7M
2022-06-23 23.83 24.00 23.53 23.55 0.4M
2022-06-22 23.44 23.81 23.16 23.74 0.4M
2022-06-21 23.74 23.96 23.55 23.65 0.3M
2022-06-20 23.53 23.85 23.20 23.83 0.8M
2022-06-17 23.25 23.66 22.96 23.30 1.7M
2022-06-16 23.39 23.43 23.10 23.14 0.4M
2022-06-15 23.33 23.73 23.28 23.40 0.7M
2022-06-14 23.46 23.69 23.23 23.30 0.5M
2022-06-13 23.45 23.60 23.27 23.45 0.4M
2022-06-10 24.00 24.00 23.46 23.67 0.5M
2022-06-09 24.00 24.23 24.00 24.15 0.4M
2022-06-08 24.77 24.77 24.00 24.10 0.6M
2022-06-07 24.71 24.93 24.63 24.70 0.5M
2022-06-06 24.87 25.11 24.67 25.03 0.3M
2022-06-03 24.71 24.81 24.63 24.70 0.4M
2022-06-02 24.44 24.74 24.41 24.61 0.3M
2022-06-01 24.39 24.52 24.31 24.44 0.5M
2022-05-31 24.46 24.48 24.16 24.30 0.7M
2022-05-30 24.80 24.91 24.25 24.53 0.6M
2022-05-27 24.85 25.06 24.70 24.87 0.6M
2022-05-26 24.35 24.90 24.35 24.83 0.7M
2022-05-25 23.59 23.79 23.46 23.73 0.3M
2022-05-24 23.05 23.61 23.05 23.51 0.5M
2022-05-23 23.10 23.28 23.04 23.26 0.4M
2022-05-20 22.80 23.09 22.73 22.90 0.2M
2022-05-19 22.98 22.98 22.55 22.85 0.5M
2022-05-18 23.26 23.47 22.98 23.15 0.9M
2022-05-17 23.12 23.31 22.71 23.25 0.8M
2022-05-16 22.30 22.97 22.30 22.94 0.7M
2022-05-13 22.64 22.99 22.29 22.30 0.8M
2022-05-12 21.80 22.27 21.80 21.94 0.7M
2022-05-11 21.91 22.44 21.91 22.30 0.8M
2022-05-10 21.74 22.34 21.69 22.01 1.0M
2022-05-09 21.60 22.18 21.58 21.61 0.8M
2022-05-06 23.66 23.78 21.14 21.77 3.0M
2022-05-05 26.63 26.68 26.13 26.36 0.7M
2022-05-04 26.35 26.56 26.13 26.44 0.6M
2022-05-03 26.44 26.61 26.19 26.37 0.5M
2022-05-02 26.24 26.58 25.89 26.45 0.9M
2022-04-29 26.81 26.86 26.31 26.31 0.7M
2022-04-28 26.45 26.79 26.37 26.79 0.0M
2022-04-27 25.84 26.21 25.59 26.21 0.7M
2022-04-26 26.01 26.26 25.84 25.87 0.0M
2022-04-25 25.21 26.00 25.03 25.85 0.4M
2022-04-22 25.62 25.83 25.42 25.44 0.4M
2022-04-21 26.01 26.23 25.75 25.83 0.5M
2022-04-20 25.90 26.04 25.63 26.04 0.5M
2022-04-19 25.70 25.99 25.51 25.93 0.4M
2022-04-14 25.80 25.82 25.64 25.76 0.4M
2022-04-13 25.49 25.83 25.41 25.73 0.5M
2022-04-12 25.00 25.13 24.78 25.10 0.3M
2022-04-11 24.96 25.27 24.89 25.11 0.2M
2022-04-08 24.88 25.02 24.70 24.96 0.4M
2022-04-07 24.80 25.12 24.54 24.58 0.4M
2022-04-06 24.60 24.80 24.45 24.80 0.4M
2022-04-05 24.50 24.67 24.30 24.62 0.5M
2022-04-04 24.39 24.51 24.21 24.44 0.4M
2022-04-01 24.35 24.48 24.13 24.36 0.3M
2022-03-31 24.39 24.57 24.09 24.30 0.4M
2022-03-30 23.82 24.09 23.82 24.09 0.3M
2022-03-29 24.20 24.24 23.92 23.94 0.4M
2022-03-28 23.88 24.69 23.88 24.06 0.5M
2022-03-25 23.90 23.93 23.53 23.77 0.5M
2022-03-24 23.97 23.97 23.72 23.88 0.4M
2022-03-23 23.98 24.21 23.79 23.83 0.5M
2022-03-22 24.16 24.19 23.78 23.80 0.4M
2022-03-21 23.80 24.30 23.78 24.09 0.7M
2022-03-18 24.03 24.09 23.58 23.69 2.0M
2022-03-17 24.52 24.52 23.75 24.20 0.4M
2022-03-16 24.60 24.60 24.01 24.11 0.6M
2022-03-15 24.00 24.32 23.79 24.12 0.8M
2022-03-14 23.53 24.35 23.50 24.25 1.4M
2022-03-11 22.52 23.41 22.48 23.00 0.8M
2022-03-10 22.67 22.86 22.28 22.44 0.8M
2022-03-09 21.79 22.63 21.67 22.63 0.9M
2022-03-08 21.28 21.96 21.12 21.12 0.9M
2022-03-07 21.00 21.77 20.38 21.52 1.3M
2022-03-04 23.20 23.20 21.68 21.86 1.4M
2022-03-03 24.01 24.14 23.35 23.46 1.1M
2022-03-02 23.75 24.24 23.35 24.05 1.0M
2022-03-01 24.00 24.26 23.76 23.76 1.0M
2022-02-28 24.02 24.32 23.76 23.98 0.9M
2022-02-25 23.40 24.66 23.14 24.64 1.1M
2022-02-24 23.23 23.76 22.56 22.87 1.0M
2022-02-23 24.31 24.57 24.23 24.38 0.5M
2022-02-22 23.90 24.37 23.65 24.17 1.0M
2022-02-21 25.73 25.73 24.84 24.90 0.5M
2022-02-18 25.72 26.01 25.57 25.58 0.6M
2022-02-17 25.60 25.93 25.54 25.71 0.8M
2022-02-16 25.36 25.72 25.36 25.46 0.5M
2022-02-15 24.90 25.35 24.90 25.33 0.5M
2022-02-14 24.60 25.01 24.39 24.87 0.8M
2022-02-11 25.00 25.45 24.85 25.41 0.7M
2022-02-10 25.40 25.59 25.20 25.20 0.6M
2022-02-09 24.85 25.40 24.70 25.28 0.5M
2022-02-08 25.02 25.23 24.70 24.79 0.7M
2022-02-07 25.00 25.07 24.64 25.03 0.5M
2022-02-04 24.94 25.16 24.74 24.81 0.8M
2022-02-03 24.40 24.78 24.33 24.78 0.6M
2022-02-02 24.18 24.44 24.01 24.44 0.6M
2022-02-01 24.18 24.19 23.86 24.11 0.6M
2022-01-31 24.22 24.38 23.84 24.09 0.8M
2022-01-28 24.16 24.24 23.91 24.20 0.4M
2022-01-27 23.39 24.23 23.39 24.20 0.7M
2022-01-26 23.81 23.91 23.57 23.62 0.3M
2022-01-25 23.25 23.72 23.16 23.66 0.6M
2022-01-24 23.33 23.66 22.97 23.11 0.8M
2022-01-21 23.72 23.84 23.37 23.43 0.6M
2022-01-20 24.05 24.13 23.77 23.94 0.3M
2022-01-19 24.06 24.27 24.01 24.04 0.4M
2022-01-18 24.14 24.34 24.03 24.16 0.6M
2022-01-17 24.08 24.25 24.03 24.06 0.4M
2022-01-14 23.60 24.13 23.44 24.06 0.7M
2022-01-13 23.60 23.62 23.31 23.60 0.6M
2022-01-12 23.60 23.65 23.44 23.51 0.5M
2022-01-11 23.55 23.62 23.36 23.42 0.4M
2022-01-10 23.56 23.64 23.34 23.50 0.3M
2022-01-07 23.45 23.59 23.35 23.45 0.3M
2022-01-06 23.39 23.60 23.35 23.45 0.3M
2022-01-05 23.59 23.70 23.42 23.52 0.4M
2022-01-04 23.50 23.56 23.40 23.51 0.3M
2022-01-03 23.40 23.50 23.29 23.42 0.2M