Freenet AG

FNTGn
🏛️ uk →
27.31
Last Update: 2025-09-26
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
2024-12-31 27.42 27.42 27.42 27.42 0.0M
2024-12-30 27.48 27.54 27.36 27.42 0.1M
2024-12-27 27.37 27.56 27.14 27.42 0.0M
2024-12-24 27.24 27.24 27.24 27.24 0.0M
2024-12-23 27.23 27.34 27.10 27.24 0.0M
2024-12-20 27.45 27.32 27.06 27.17 0.1M
2024-12-19 27.52 27.66 27.42 27.48 0.0M
2024-12-18 27.73 27.98 27.70 27.84 0.0M
2024-12-17 28.22 28.26 27.80 27.98 0.4M
2024-12-16 28.58 28.64 28.36 28.44 0.0M
2024-12-13 28.51 28.52 28.34 28.45 0.0M
2024-12-12 28.74 28.68 28.44 28.49 0.0M
2024-12-11 28.76 28.84 28.66 28.66 0.0M
2024-12-10 28.73 28.82 28.64 28.72 0.0M
2024-12-09 29.23 29.26 28.62 28.76 0.1M
2024-12-06 29.94 30.10 29.70 29.76 0.0M
2024-12-05 29.47 29.56 29.32 29.54 0.1M
2024-12-04 29.27 29.54 29.20 29.37 0.0M
2024-12-03 29.19 29.34 29.12 29.16 0.0M
2024-12-02 29.28 29.32 29.14 29.26 0.0M
2024-11-29 29.29 29.36 29.12 29.25 0.0M
2024-11-28 29.12 29.30 29.12 29.30 0.2M
2024-11-27 29.08 29.16 28.92 29.10 0.0M
2024-11-26 29.15 29.40 29.06 29.11 0.0M
2024-11-25 28.84 29.34 28.70 29.38 0.0M
2024-11-22 28.57 28.88 28.56 28.77 0.0M
2024-11-21 28.59 28.66 28.48 28.47 0.0M
2024-11-20 28.72 28.82 28.54 28.60 0.0M
2024-11-19 28.50 28.68 28.38 28.52 0.0M
2024-11-18 28.30 28.56 28.22 28.45 0.0M
2024-11-15 28.26 28.36 28.22 28.23 0.0M
2024-11-14 28.34 28.39 27.90 28.28 0.0M
2024-11-13 28.49 28.60 28.00 28.12 0.0M
2024-11-12 29.02 29.06 28.28 28.34 0.0M
2024-11-11 29.00 29.16 28.70 29.03 0.0M
2024-11-08 27.99 29.12 27.96 29.10 0.2M
2024-11-07 27.18 27.52 27.16 27.36 0.1M
2024-11-06 27.43 27.52 27.34 27.41 0.1M
2024-11-05 27.19 27.44 27.16 27.34 0.5M
2024-11-04 27.35 27.38 27.20 27.31 0.0M
2024-11-01 27.34 27.44 27.32 27.41 0.0M
2024-10-31 27.48 27.46 27.06 27.09 0.0M
2024-10-30 27.76 27.84 27.34 27.44 0.0M
2024-10-29 27.98 28.00 27.74 27.87 0.0M
2024-10-28 27.99 28.12 27.90 28.08 0.0M
2024-10-25 27.83 27.92 27.77 27.92 0.0M
2024-10-24 27.73 28.00 27.74 27.95 0.0M
2024-10-23 27.70 27.84 27.64 27.65 0.0M
2024-10-22 27.91 27.90 27.50 27.62 0.0M
2024-10-21 28.04 28.10 27.92 27.96 0.0M
2024-10-18 28.14 28.20 27.72 28.04 0.0M
2024-10-17 28.24 28.40 28.16 28.27 0.0M
2024-10-16 27.78 28.22 27.80 28.12 0.2M
2024-10-15 27.79 27.90 27.62 27.88 0.0M
2024-10-14 27.13 27.62 27.14 27.55 0.0M
2024-10-11 26.98 27.16 26.82 27.08 0.0M
2024-10-10 26.84 27.06 26.82 27.02 0.0M
2024-10-09 26.79 26.92 26.72 26.88 0.0M
2024-10-08 26.70 26.84 26.62 26.75 0.5M
2024-10-07 26.52 26.76 26.50 26.72 0.0M
2024-10-04 26.28 26.56 26.26 26.48 0.0M
2024-10-03 26.26 26.40 26.14 26.30 0.1M
2024-10-02 26.80 26.78 26.24 26.29 0.3M
2024-10-01 26.78 26.90 26.64 26.74 0.2M
2024-09-30 27.19 27.22 26.68 26.74 0.0M
2024-09-27 26.93 27.26 26.88 27.20 0.0M
2024-09-26 27.20 27.26 26.98 27.12 0.0M
2024-09-25 27.02 27.14 26.96 27.05 0.0M
2024-09-24 26.70 27.04 26.72 26.92 0.2M
2024-09-23 26.73 26.80 26.60 26.80 0.0M
2024-09-20 26.78 26.80 26.58 26.69 0.0M
2024-09-19 26.89 26.88 26.60 26.77 0.1M
2024-09-18 26.93 27.10 26.80 26.92 0.0M
2024-09-17 26.86 26.96 26.74 26.89 0.0M
2024-09-16 26.47 26.84 26.42 26.74 0.0M
2024-09-13 26.31 26.66 26.30 26.58 0.0M
2024-09-12 26.35 26.40 26.22 26.25 0.0M
2024-09-11 26.55 26.58 26.24 26.28 0.0M
2024-09-10 26.83 26.84 26.36 26.39 0.0M
2024-09-09 26.81 26.88 26.62 26.87 0.0M
2024-09-06 26.87 26.90 26.70 26.72 0.0M
2024-09-05 26.77 27.08 26.76 26.98 0.0M
2024-09-04 26.58 26.84 26.58 26.80 0.0M
2024-09-03 26.69 26.76 26.58 26.69 0.0M
2024-09-02 26.41 26.70 26.36 26.68 0.0M
2024-08-30 26.11 26.40 25.64 26.31 0.0M
2024-08-29 26.17 26.32 26.14 26.27 0.0M
2024-08-28 25.90 26.18 25.42 26.02 0.1M
2024-08-27 25.63 25.94 25.64 25.76 0.0M
2024-08-26 25.57 25.72 25.46 25.57 0.0M
2024-08-23 25.39 25.68 25.34 25.60 0.0M
2024-08-22 25.37 25.46 25.28 25.32 0.0M
2024-08-21 25.37 25.90 25.34 25.49 0.3M
2024-08-20 25.80 25.86 25.44 25.56 0.0M
2024-08-19 25.69 25.88 25.62 25.73 0.0M
2024-08-16 25.56 25.76 25.52 25.63 0.0M
2024-08-15 25.49 25.64 25.42 25.54 0.0M
2024-08-14 25.21 25.50 25.16 25.23 0.2M
2024-08-13 25.07 25.32 25.08 25.25 0.2M
2024-08-12 25.05 25.18 24.90 25.12 0.2M
2024-08-09 24.82 25.04 24.66 24.80 0.0M
2024-08-08 24.87 24.88 24.20 24.74 0.0M
2024-08-07 24.41 24.76 24.40 24.78 0.0M
2024-08-06 24.47 24.52 24.06 24.26 0.0M
2024-08-05 24.71 24.92 24.24 24.38 0.0M
2024-08-02 25.27 25.46 25.12 25.42 0.0M
2024-08-01 25.51 25.70 25.34 25.41 0.0M
2024-07-31 25.91 26.00 25.58 25.62 0.0M
2024-07-30 25.87 25.98 25.86 26.00 0.0M
2024-07-29 25.93 26.06 25.78 25.77 0.0M
2024-07-26 25.69 25.92 25.58 25.70 0.0M
2024-07-25 25.27 25.82 25.14 25.82 0.0M
2024-07-24 25.36 25.48 25.22 25.31 0.0M
2024-07-23 25.65 25.66 25.26 25.42 0.3M
2024-07-22 25.69 25.80 25.62 25.77 0.0M
2024-07-19 25.92 26.00 25.28 25.89 0.0M
2024-07-18 25.47 25.96 25.28 25.96 0.0M
2024-07-17 25.13 25.46 24.98 25.40 0.1M
2024-07-16 25.11 25.26 24.91 25.08 0.0M
2024-07-15 25.27 25.32 25.16 25.24 0.0M
2024-07-12 25.39 25.50 25.20 25.26 0.0M
2024-07-11 25.55 25.52 25.22 25.34 0.0M
2024-07-10 25.55 25.48 24.90 25.34 0.0M
2024-07-09 25.16 25.16 24.92 25.01 0.0M
2024-07-08 25.23 25.50 25.22 25.24 0.0M
2024-07-05 25.23 25.54 25.14 25.14 0.0M
2024-07-04 25.23 25.46 25.26 25.46 0.0M
2024-07-03 25.05 25.32 25.08 25.32 0.0M
2024-07-02 25.05 25.34 24.85 24.85 0.0M
2024-07-01 25.12 25.32 24.98 25.27 0.0M
2024-06-28 24.82 24.88 24.76 24.82 0.0M
2024-06-27 24.84 25.06 24.86 24.86 0.0M
2024-06-26 25.38 25.42 24.94 25.01 0.0M
2024-06-25 25.38 25.46 25.22 25.27 0.0M
2024-06-24 25.24 25.46 25.04 25.42 0.3M
2024-06-21 25.11 25.36 24.92 25.06 0.0M
2024-06-20 25.28 25.48 25.06 25.41 0.0M
2024-06-19 25.16 25.36 25.16 25.20 0.2M
2024-06-18 25.00 25.18 24.88 25.07 0.0M
2024-06-17 25.02 25.10 24.82 24.90 0.0M
2024-06-14 24.98 25.26 24.74 24.79 0.3M
2024-06-13 25.52 25.56 25.26 25.28 0.0M
2024-06-12 25.49 25.70 25.36 25.64 0.0M
2024-06-11 25.37 25.48 25.16 25.38 0.0M
2024-06-10 25.47 25.56 25.32 25.40 0.0M
2024-06-07 25.64 25.68 25.04 25.34 0.0M
2024-06-06 25.44 25.66 25.42 25.52 0.0M
2024-06-05 25.49 25.66 25.40 25.48 0.0M
2024-06-04 24.87 25.36 24.84 25.34 0.2M
2024-06-03 24.08 24.48 24.08 24.48 0.0M
2024-05-31 24.01 24.00 23.68 23.98 0.2M
2024-05-30 23.73 23.68 23.34 23.66 0.0M
2024-05-29 23.14 23.54 23.12 23.44 0.3M
2024-05-28 23.05 23.26 23.04 23.16 0.0M
2024-05-27 23.10 23.24 22.62 23.08 0.0M
2024-05-24 23.38 23.38 23.06 23.24 0.3M
2024-05-23 23.12 23.34 23.18 23.22 0.0M
2024-05-22 23.62 23.62 23.28 23.43 0.0M
2024-05-21 23.39 23.70 23.16 23.34 0.1M
2024-05-20 23.82 23.88 23.74 23.75 0.5M
2024-05-17 23.00 23.82 23.00 23.74 0.0M
2024-05-16 22.96 23.94 22.78 23.01 0.0M
2024-05-15 24.04 24.06 23.76 23.96 0.0M
2024-05-14 24.26 24.26 23.96 24.03 0.0M
2024-05-13 24.08 24.08 23.78 24.06 0.1M
2024-05-10 24.06 24.06 23.58 23.73 0.0M
2024-05-09 23.91 23.94 23.52 23.68 0.0M
2024-05-08 25.72 25.76 25.24 25.34 0.0M
2024-05-07 25.68 25.74 25.50 25.68 0.0M
2024-05-06 25.67 26.00 24.78 25.80 0.0M
2024-05-03 26.10 26.10 25.18 25.20 0.0M
2024-05-02 25.91 26.42 25.64 26.08 0.2M
2024-05-01 26.82 26.04 26.04 26.04 0.0M
2024-04-30 26.82 27.00 26.00 26.04 0.1M
2024-04-29 27.14 27.14 26.58 27.02 0.3M
2024-04-26 27.11 27.10 26.82 27.03 0.0M
2024-04-25 26.98 27.08 26.66 26.71 0.7M
2024-04-24 26.97 27.54 26.94 26.94 0.0M
2024-04-23 27.39 27.48 27.18 27.25 0.0M
2024-04-22 27.32 27.34 27.02 27.30 0.0M
2024-04-19 27.10 27.10 26.74 26.88 0.0M
2024-04-18 26.91 26.96 26.56 26.91 0.0M
2024-04-17 26.22 26.60 26.20 26.46 0.3M
2024-04-16 26.19 26.50 26.16 26.18 0.4M
2024-04-15 26.35 26.68 26.38 26.52 0.0M
2024-04-12 26.58 26.84 26.50 26.62 0.1M
2024-04-11 26.54 26.56 26.26 26.42 0.0M
2024-04-10 25.92 26.52 25.92 26.37 0.0M
2024-04-09 26.17 26.28 26.06 26.06 0.0M
2024-04-08 26.25 26.40 26.20 26.20 0.4M
2024-04-05 26.55 26.54 26.22 26.22 0.0M
2024-04-04 26.54 26.70 26.52 26.59 0.0M
2024-04-03 26.00 26.54 26.00 26.48 0.0M
2024-04-02 26.00 26.46 25.92 26.08 0.1M
2024-03-28 26.03 26.20 26.00 26.13 0.0M
2024-03-27 25.54 26.06 25.54 26.06 0.0M
2024-03-26 25.51 25.56 25.34 25.52 0.0M
2024-03-25 25.08 25.40 25.04 25.34 0.0M
2024-03-22 25.26 25.26 25.08 25.20 0.0M
2024-03-21 25.23 25.58 25.22 25.33 0.0M
2024-03-20 25.24 25.50 25.18 25.42 0.0M
2024-03-19 25.12 25.26 25.06 25.13 0.4M
2024-03-18 25.32 25.38 25.00 25.04 0.0M
2024-03-15 25.03 25.48 25.06 25.36 0.2M
2024-03-14 25.03 25.50 24.96 25.02 0.0M
2024-03-13 25.26 25.72 25.18 25.24 0.0M
2024-03-12 25.61 25.96 25.50 25.51 0.0M
2024-03-11 25.69 26.14 25.54 25.65 0.1M
2024-03-08 26.07 26.12 25.96 25.96 0.9M
2024-03-07 26.00 26.32 25.90 26.06 0.0M
2024-03-06 26.00 26.20 25.94 25.99 0.2M
2024-03-05 26.00 26.00 25.66 25.82 0.1M
2024-03-04 25.48 25.90 25.40 25.88 0.1M
2024-03-01 25.45 25.54 25.04 25.40 0.1M
2024-02-29 25.03 25.00 24.14 24.96 0.1M
2024-02-28 24.31 24.48 24.14 24.28 0.2M
2024-02-27 24.38 24.36 23.94 24.32 0.1M
2024-02-26 24.06 24.32 24.04 24.08 0.0M
2024-02-23 24.30 24.30 24.00 24.22 0.1M
2024-02-22 23.92 24.26 23.92 24.14 0.1M
2024-02-21 24.19 24.36 23.96 24.02 0.0M
2024-02-20 24.15 24.26 23.96 24.22 0.0M
2024-02-19 24.08 24.24 24.04 24.14 0.2M
2024-02-16 24.10 24.32 23.98 24.08 0.0M
2024-02-15 24.06 24.08 23.88 24.02 0.0M
2024-02-14 23.92 24.06 23.82 23.94 0.0M
2024-02-13 23.69 24.06 23.62 23.68 0.0M
2024-02-12 23.91 23.82 23.44 23.74 0.0M
2024-02-09 23.59 23.90 23.22 23.28 0.0M
2024-02-08 24.02 24.06 23.76 23.84 0.0M
2024-02-07 24.00 24.40 24.00 24.13 0.0M
2024-02-06 24.12 24.70 24.08 24.31 0.0M
2024-02-05 24.69 25.04 24.72 24.78 0.0M
2024-02-02 25.31 25.36 24.98 25.04 0.1M
2024-02-01 25.59 25.78 25.26 25.28 0.1M
2024-01-31 25.94 25.94 25.49 25.67 0.1M
2024-01-30 25.91 26.10 25.84 25.85 0.1M
2024-01-29 25.97 26.30 25.82 25.86 0.3M
2024-01-26 26.25 26.36 26.10 26.36 0.1M
2024-01-25 26.28 26.46 25.94 26.20 0.0M
2024-01-24 26.10 26.44 26.06 26.34 0.0M
2024-01-23 26.35 26.50 26.24 26.31 0.0M
2024-01-22 26.26 26.44 26.20 26.36 0.0M
2024-01-19 25.99 26.30 26.00 26.24 0.0M
2024-01-18 25.99 26.00 25.66 25.84 0.0M
2024-01-17 25.81 25.80 25.52 25.70 0.0M
2024-01-16 25.84 25.94 25.76 25.84 0.1M
2024-01-15 25.84 25.92 25.80 25.87 0.0M
2024-01-12 25.65 25.92 25.64 25.81 0.0M
2024-01-11 25.65 25.98 25.66 25.76 0.0M
2024-01-10 25.86 26.06 25.80 25.82 0.0M
2024-01-09 25.89 25.82 25.58 25.73 0.0M
2024-01-08 25.42 25.58 25.16 25.51 0.3M
2024-01-05 25.80 25.80 25.22 25.29 0.0M
2024-01-04 25.96 25.96 25.62 25.65 0.0M
2024-01-03 25.76 25.96 25.67 25.67 0.0M
2024-01-02 25.40 25.70 25.40 25.68 0.0M