Freenet AG

FNTGn
🏛️ germany →
27.10
Last Update: 2025-10-01
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
2023-12-29 25.34 25.40 25.24 25.34 0.1M
2023-12-28 25.32 25.44 25.26 25.34 0.1M
2023-12-27 25.36 25.36 25.22 25.36 0.2M
2023-12-22 25.28 25.38 25.20 25.34 0.2M
2023-12-21 25.14 25.32 25.04 25.30 0.2M
2023-12-20 24.76 25.16 24.70 25.16 0.4M
2023-12-19 25.02 25.08 24.62 24.70 0.4M
2023-12-18 25.20 25.32 24.98 25.06 0.2M
2023-12-15 25.50 25.58 25.22 25.28 0.7M
2023-12-14 25.54 25.76 25.24 25.40 0.6M
2023-12-13 25.46 25.46 25.30 25.40 0.3M
2023-12-12 25.52 25.56 25.24 25.44 0.3M
2023-12-11 25.70 25.70 25.40 25.48 0.2M
2023-12-08 25.66 25.80 25.60 25.70 0.2M
2023-12-07 25.52 25.74 25.52 25.72 0.3M
2023-12-06 25.86 25.92 25.48 25.58 0.3M
2023-12-05 25.60 25.96 25.54 25.86 0.3M
2023-12-04 25.80 26.04 25.48 25.56 0.5M
2023-12-01 25.92 26.20 25.90 26.20 0.4M
2023-11-30 25.86 25.90 25.72 25.76 0.5M
2023-11-29 25.58 25.86 25.58 25.78 0.3M
2023-11-28 25.58 25.68 25.38 25.58 0.4M
2023-11-27 25.32 25.46 25.22 25.34 0.2M
2023-11-24 25.20 25.36 25.18 25.34 0.1M
2023-11-23 25.22 25.26 25.04 25.20 0.2M
2023-11-22 25.16 25.48 25.08 25.16 0.2M
2023-11-21 25.06 25.24 25.04 25.16 0.1M
2023-11-20 25.14 25.24 25.00 25.08 0.2M
2023-11-17 25.12 25.22 25.04 25.14 0.2M
2023-11-16 25.32 25.44 24.96 25.02 0.3M
2023-11-15 25.50 25.58 25.14 25.28 0.3M
2023-11-14 25.48 25.58 25.28 25.50 0.2M
2023-11-13 25.18 25.42 25.06 25.42 0.3M
2023-11-10 25.06 25.30 24.92 25.06 0.4M
2023-11-09 24.72 25.10 24.24 25.06 0.4M
2023-11-08 24.52 24.96 24.52 24.94 0.2M
2023-11-07 24.36 24.74 24.34 24.62 0.4M
2023-11-06 24.60 24.64 24.40 24.48 0.2M
2023-11-03 24.56 24.64 24.40 24.52 0.2M
2023-11-02 24.28 24.56 24.28 24.44 0.3M
2023-11-01 24.00 24.22 23.88 24.20 0.2M
2023-10-31 23.80 24.00 23.66 23.94 0.3M
2023-10-30 23.62 23.94 23.62 23.78 0.2M
2023-10-27 23.36 23.72 23.36 23.50 0.3M
2023-10-26 23.30 23.50 23.28 23.32 0.3M
2023-10-25 23.36 23.52 23.26 23.44 0.2M
2023-10-24 23.50 23.56 23.30 23.48 0.2M
2023-10-23 23.38 23.52 23.08 23.44 0.3M
2023-10-20 23.48 23.56 23.04 23.30 0.2M
2023-10-19 23.86 24.06 23.48 23.62 0.3M
2023-10-18 22.88 24.02 22.88 23.92 0.6M
2023-10-17 22.90 23.00 22.82 22.82 0.1M
2023-10-16 22.84 22.88 22.60 22.78 0.2M
2023-10-13 22.96 23.00 22.74 22.78 0.2M
2023-10-12 23.18 23.20 22.90 22.94 0.2M
2023-10-11 22.98 23.28 22.98 23.12 0.3M
2023-10-10 22.78 23.10 22.78 23.02 0.2M
2023-10-09 22.46 22.72 22.44 22.62 0.2M
2023-10-06 22.46 22.62 22.32 22.52 0.2M
2023-10-05 22.16 22.48 22.02 22.40 0.1M
2023-10-04 21.90 22.32 21.88 22.10 0.2M
2023-10-03 22.26 22.36 22.06 22.10 0.2M
2023-10-02 22.28 22.56 22.24 22.38 0.5M
2023-09-29 22.06 22.28 22.02 22.18 0.2M
2023-09-28 21.70 22.06 21.58 21.98 0.2M
2023-09-27 21.76 21.76 21.52 21.64 0.2M
2023-09-26 21.82 21.90 21.64 21.78 0.2M
2023-09-25 22.42 22.44 21.80 21.80 0.4M
2023-09-22 22.52 22.62 22.42 22.42 0.2M
2023-09-21 22.66 22.72 22.50 22.66 0.2M
2023-09-20 22.46 22.86 22.42 22.78 0.2M
2023-09-19 22.42 22.56 22.30 22.42 0.1M
2023-09-18 22.58 22.62 22.40 22.44 0.1M
2023-09-15 22.64 22.88 22.46 22.64 0.4M
2023-09-14 22.34 22.56 22.22 22.56 0.2M
2023-09-13 22.36 22.42 21.96 22.36 0.3M
2023-09-12 22.10 22.38 22.10 22.34 0.2M
2023-09-11 22.12 22.28 22.08 22.20 0.2M
2023-09-08 22.10 22.20 21.90 22.02 0.2M
2023-09-07 22.18 22.20 22.02 22.10 0.2M
2023-09-06 22.30 22.46 22.18 22.26 0.2M
2023-09-05 21.86 22.30 21.80 22.26 0.2M
2023-09-04 22.24 22.24 21.94 21.94 0.1M
2023-09-01 22.16 22.36 22.10 22.16 0.1M
2023-08-31 22.20 22.32 22.06 22.10 0.2M
2023-08-30 21.82 22.40 21.82 22.18 0.3M
2023-08-29 21.66 21.80 21.64 21.76 0.1M
2023-08-28 21.46 21.62 21.46 21.62 0.1M
2023-08-25 21.38 21.58 21.36 21.38 0.1M
2023-08-24 21.68 21.74 21.42 21.46 0.1M
2023-08-23 21.44 21.64 21.44 21.58 0.1M
2023-08-22 21.34 21.54 21.30 21.38 0.1M
2023-08-21 21.38 21.56 21.28 21.28 0.2M
2023-08-18 21.32 21.42 21.28 21.40 0.2M
2023-08-17 21.30 21.42 21.26 21.32 0.1M
2023-08-16 21.50 21.50 21.34 21.38 0.1M
2023-08-15 21.80 21.80 21.48 21.52 0.1M
2023-08-14 21.72 21.84 21.66 21.76 0.2M
2023-08-11 21.72 21.86 21.68 21.70 0.1M
2023-08-10 21.66 21.80 21.58 21.76 0.2M
2023-08-09 21.54 21.64 21.38 21.58 0.2M
2023-08-08 21.52 21.60 21.38 21.44 0.2M
2023-08-07 21.40 21.62 21.28 21.54 0.4M
2023-08-04 22.00 22.00 20.88 21.22 0.6M
2023-08-03 21.80 21.82 21.40 21.58 0.4M
2023-08-02 22.26 22.26 21.78 21.78 0.5M
2023-08-01 22.50 22.56 22.36 22.42 0.2M
2023-07-31 22.78 22.78 22.50 22.52 0.3M
2023-07-28 22.60 22.82 22.54 22.76 0.2M
2023-07-27 22.62 22.84 22.54 22.64 0.3M
2023-07-26 22.80 22.92 22.66 22.72 0.3M
2023-07-25 22.84 22.94 22.72 22.74 0.2M
2023-07-24 22.70 22.96 22.70 22.82 0.2M
2023-07-21 22.74 22.94 22.68 22.72 0.3M
2023-07-20 22.52 22.74 22.46 22.70 0.2M
2023-07-19 22.62 22.68 22.40 22.52 0.3M
2023-07-18 22.92 22.96 22.40 22.60 0.2M
2023-07-17 22.94 23.10 22.90 22.92 0.2M
2023-07-14 22.92 23.10 22.88 22.94 0.2M
2023-07-13 22.98 23.10 22.92 22.94 0.2M
2023-07-12 22.90 23.02 22.84 23.02 0.3M
2023-07-11 22.80 22.82 22.54 22.74 0.2M
2023-07-10 22.60 22.78 22.46 22.70 0.2M
2023-07-07 22.90 22.90 22.56 22.60 0.3M
2023-07-06 23.20 23.20 22.80 22.88 0.2M
2023-07-05 23.14 23.22 23.02 23.06 0.2M
2023-07-04 23.24 23.38 23.16 23.20 0.4M
2023-07-03 23.02 23.38 23.02 23.26 0.3M
2023-06-30 22.74 23.10 22.74 22.98 0.3M
2023-06-29 23.00 23.00 22.74 22.94 0.1M
2023-06-28 22.98 23.06 22.92 23.00 0.2M
2023-06-27 22.76 22.90 22.60 22.86 0.2M
2023-06-26 22.76 22.82 22.64 22.68 0.2M
2023-06-23 22.60 22.84 22.46 22.76 0.2M
2023-06-22 23.12 23.12 22.58 22.60 0.2M
2023-06-21 22.94 23.02 22.86 22.98 0.2M
2023-06-20 22.96 23.08 22.92 22.94 0.2M
2023-06-19 23.20 23.32 22.92 23.00 0.3M
2023-06-16 23.02 23.36 22.86 23.24 1.7M
2023-06-15 22.92 23.02 22.84 22.98 0.4M
2023-06-14 22.72 23.06 22.62 22.94 0.5M
2023-06-13 22.80 22.84 22.66 22.78 0.2M
2023-06-12 23.10 23.10 22.70 22.78 0.3M
2023-06-09 22.92 23.06 22.88 23.00 0.2M
2023-06-08 22.96 23.02 22.80 22.88 0.3M
2023-06-07 22.86 23.16 22.72 22.94 0.3M
2023-06-06 23.00 23.04 22.72 22.92 0.2M
2023-06-05 23.08 23.22 22.96 23.02 0.3M
2023-06-02 23.24 23.32 22.74 22.94 0.4M
2023-06-01 23.04 23.18 22.88 23.16 0.3M
2023-05-31 23.18 23.28 22.86 22.94 0.6M
2023-05-30 23.42 23.56 23.24 23.26 0.2M
2023-05-29 23.48 23.56 23.30 23.38 0.1M
2023-05-26 23.56 23.56 23.10 23.40 0.4M
2023-05-25 23.90 23.96 23.44 23.56 0.3M
2023-05-24 24.08 24.16 23.86 23.92 0.2M
2023-05-23 24.10 24.24 24.06 24.16 0.2M
2023-05-22 24.24 24.28 24.06 24.14 0.3M
2023-05-19 24.24 24.30 23.84 24.26 0.6M
2023-05-18 23.96 24.28 23.88 24.06 0.6M
2023-05-17 26.14 26.14 24.98 25.14 1.2M
2023-05-16 26.40 26.40 26.16 26.16 0.5M
2023-05-15 26.40 26.46 26.28 26.40 0.5M
2023-05-12 26.46 26.46 26.08 26.34 0.5M
2023-05-11 26.30 26.42 25.96 26.42 0.4M
2023-05-10 26.30 26.38 26.14 26.34 0.4M
2023-05-09 26.36 26.36 26.16 26.32 0.3M
2023-05-08 26.28 26.34 26.16 26.26 0.3M
2023-05-05 26.10 26.26 25.68 26.22 0.5M
2023-05-04 25.72 26.28 25.44 25.96 0.7M
2023-05-03 25.56 25.68 25.28 25.64 0.4M
2023-05-02 25.88 25.88 25.38 25.46 0.3M
2023-04-28 25.84 25.92 25.64 25.84 0.3M
2023-04-27 25.78 25.88 25.52 25.78 0.2M
2023-04-26 25.48 25.74 25.38 25.72 0.2M
2023-04-25 25.52 25.66 25.42 25.48 0.2M
2023-04-24 25.48 25.68 25.42 25.54 0.2M
2023-04-21 25.38 25.52 25.30 25.52 0.2M
2023-04-20 25.44 25.48 25.26 25.36 0.2M
2023-04-19 25.40 25.54 25.34 25.48 0.3M
2023-04-18 25.36 25.64 25.30 25.40 0.3M
2023-04-17 24.96 25.34 24.94 25.24 0.4M
2023-04-14 24.80 25.04 24.62 24.92 0.4M
2023-04-13 24.90 24.90 24.58 24.80 0.2M
2023-04-12 24.72 24.90 24.68 24.78 0.2M
2023-04-11 24.62 24.76 24.56 24.74 0.3M
2023-04-06 24.28 24.58 24.26 24.48 0.3M
2023-04-05 23.96 24.26 23.96 24.22 0.2M
2023-04-04 24.04 24.18 23.90 23.92 0.4M
2023-04-03 24.00 24.18 23.96 24.04 0.4M
2023-03-31 23.73 24.05 23.73 23.95 0.5M
2023-03-30 23.53 23.76 23.48 23.73 0.3M
2023-03-29 23.10 23.46 23.00 23.44 0.2M
2023-03-28 23.44 23.54 22.95 23.02 0.3M
2023-03-27 23.26 23.36 23.08 23.14 0.2M
2023-03-24 23.52 23.54 22.97 23.05 0.3M
2023-03-23 23.56 23.69 23.42 23.61 0.2M
2023-03-22 23.60 23.63 23.39 23.55 0.3M
2023-03-21 23.59 23.76 23.48 23.69 0.2M
2023-03-20 23.02 23.49 22.71 23.44 0.3M
2023-03-17 23.58 23.66 23.10 23.13 0.8M
2023-03-16 23.62 23.64 23.29 23.52 0.5M
2023-03-15 23.69 23.87 23.30 23.42 0.5M
2023-03-14 23.54 23.83 23.45 23.73 0.3M
2023-03-13 23.72 23.72 23.17 23.44 0.4M
2023-03-10 23.73 23.89 23.65 23.77 0.2M
2023-03-09 24.05 24.08 23.79 23.91 0.2M
2023-03-08 23.86 24.10 23.86 23.98 0.2M
2023-03-07 24.02 24.14 23.87 23.90 0.2M
2023-03-06 23.91 24.15 23.87 24.10 0.3M
2023-03-03 23.64 23.86 23.59 23.80 0.3M
2023-03-02 23.65 23.82 23.56 23.59 0.2M
2023-03-01 23.72 23.92 23.56 23.61 0.3M
2023-02-28 23.78 23.91 23.57 23.60 0.5M
2023-02-27 23.54 23.78 23.43 23.73 0.2M
2023-02-24 23.54 23.81 23.51 23.64 0.5M
2023-02-23 23.74 24.10 23.48 23.49 0.6M
2023-02-22 23.77 23.85 23.47 23.52 0.5M
2023-02-21 23.68 24.00 23.63 23.85 0.5M
2023-02-20 23.67 23.71 23.52 23.57 0.3M
2023-02-17 23.34 23.64 23.20 23.54 0.3M
2023-02-16 23.40 23.66 23.38 23.44 0.3M
2023-02-15 23.38 23.42 23.20 23.29 0.2M
2023-02-14 22.92 23.37 22.91 23.21 0.3M
2023-02-13 22.75 22.98 22.74 22.84 0.2M
2023-02-10 22.70 22.77 22.55 22.69 0.2M
2023-02-09 22.82 22.93 22.67 22.76 0.4M
2023-02-08 22.75 22.94 22.70 22.72 0.2M
2023-02-07 22.55 22.81 22.45 22.63 0.5M
2023-02-06 22.21 22.43 22.15 22.42 0.3M
2023-02-03 22.40 22.45 22.21 22.22 0.4M
2023-02-02 22.40 22.52 22.13 22.39 0.4M
2023-02-01 22.35 22.48 22.20 22.37 0.3M
2023-01-31 22.50 22.50 22.20 22.30 0.4M
2023-01-30 22.47 22.56 22.36 22.52 0.2M
2023-01-27 22.40 22.51 22.24 22.51 0.2M
2023-01-26 22.45 22.49 22.26 22.31 0.2M
2023-01-25 22.30 22.35 21.94 22.33 0.2M
2023-01-24 22.38 22.42 22.20 22.29 0.3M
2023-01-23 22.43 22.56 22.26 22.35 0.2M
2023-01-20 22.09 22.31 22.01 22.30 0.3M
2023-01-19 22.18 22.31 21.86 22.00 0.3M
2023-01-18 22.94 22.97 22.24 22.32 0.4M
2023-01-17 22.66 23.02 22.65 22.97 0.3M
2023-01-16 22.62 22.82 22.58 22.68 0.2M
2023-01-13 22.56 22.83 22.47 22.53 0.3M
2023-01-12 21.89 22.61 21.88 22.49 0.7M
2023-01-11 21.81 21.85 21.61 21.80 0.6M
2023-01-10 21.80 21.94 21.64 21.78 0.5M
2023-01-09 21.80 21.91 21.58 21.87 0.4M
2023-01-06 21.68 21.83 21.59 21.73 0.2M
2023-01-05 21.31 21.63 21.29 21.59 0.3M
2023-01-04 20.75 21.35 20.72 21.35 0.4M
2023-01-03 20.56 20.80 20.45 20.69 0.5M
2023-01-02 20.42 20.78 20.42 20.63 0.3M