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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.30 23.39 23.17 23.30 0.0M
2021-12-29 23.31 23.40 23.26 23.32 0.0M
2021-12-28 23.09 23.41 23.09 23.39 0.1M
2021-12-27 23.19 23.23 23.04 23.08 0.0M
2021-12-23 22.96 23.19 22.95 23.19 0.0M
2021-12-22 22.99 23.09 22.81 22.95 0.0M
2021-12-21 22.90 23.05 22.86 22.87 0.0M
2021-12-20 22.57 22.88 22.27 22.76 0.1M
2021-12-17 22.73 23.19 22.73 22.85 0.1M
2021-12-16 22.99 23.10 22.69 22.73 0.0M
2021-12-15 22.98 23.00 22.64 23.00 0.0M
2021-12-14 22.51 22.96 22.50 22.92 0.1M
2021-12-13 22.50 22.66 22.35 22.65 0.0M
2021-12-10 22.34 22.46 22.09 22.24 0.0M
2021-12-09 22.70 22.70 22.29 22.34 0.0M
2021-12-08 22.78 22.85 22.61 22.70 0.0M
2021-12-07 22.55 22.79 22.46 22.71 0.0M
2021-12-06 22.30 22.59 22.20 22.46 0.0M
2021-12-03 22.55 22.55 22.10 22.20 0.0M
2021-12-02 22.56 22.63 22.18 22.45 0.0M
2021-12-01 22.58 22.71 22.31 22.37 0.0M
2021-11-30 22.40 22.61 22.23 22.35 0.1M
2021-11-29 22.48 22.81 22.40 22.68 0.1M
2021-11-26 23.00 23.00 22.01 22.01 0.2M
2021-11-25 23.15 23.30 23.04 23.29 0.0M
2021-11-24 23.07 23.23 22.92 23.15 0.0M
2021-11-23 23.20 23.45 23.05 23.17 0.1M
2021-11-22 22.80 23.38 22.77 23.25 0.0M
2021-11-19 23.16 23.16 22.76 22.76 0.1M
2021-11-18 23.05 23.30 22.95 23.03 0.1M
2021-11-17 23.45 23.45 22.83 23.05 0.1M
2021-11-16 23.35 23.64 23.33 23.47 0.1M
2021-11-15 23.26 23.53 23.11 23.27 0.1M
2021-11-12 23.09 23.37 23.09 23.29 0.1M
2021-11-11 22.96 23.21 22.96 23.04 0.1M
2021-11-10 22.41 23.07 22.41 22.86 0.1M
2021-11-09 22.32 22.60 22.26 22.42 0.1M
2021-11-08 22.19 22.45 22.10 22.35 0.1M
2021-11-05 21.64 22.21 21.40 22.17 0.1M
2021-11-04 23.25 23.25 20.90 21.71 0.5M
2021-11-03 22.84 23.25 22.47 23.25 0.1M
2021-11-02 22.55 22.93 22.55 22.86 0.1M
2021-11-01 22.47 22.71 22.35 22.56 0.0M
2021-10-29 22.41 22.49 22.21 22.49 0.0M
2021-10-28 22.59 22.69 22.39 22.62 0.0M
2021-10-27 22.47 22.71 22.45 22.65 0.0M
2021-10-26 22.41 22.50 22.22 22.46 0.1M
2021-10-25 22.43 22.49 22.22 22.48 0.0M
2021-10-22 22.26 22.43 22.25 22.43 0.0M
2021-10-21 22.28 22.49 22.20 22.26 0.0M
2021-10-20 22.31 22.49 22.22 22.48 0.0M
2021-10-19 22.44 22.44 22.17 22.32 0.0M
2021-10-18 22.55 22.58 22.24 22.27 0.0M
2021-10-15 22.49 22.59 22.35 22.47 0.0M
2021-10-14 22.29 22.49 22.21 22.44 0.0M
2021-10-13 22.49 22.50 22.08 22.14 0.1M
2021-10-12 22.36 22.60 22.20 22.43 0.0M
2021-10-11 22.60 22.60 22.28 22.41 0.0M
2021-10-08 22.20 22.51 22.16 22.41 0.0M
2021-10-07 22.65 22.65 22.11 22.30 0.1M
2021-10-06 22.88 22.88 22.29 22.66 0.1M
2021-10-05 22.79 23.03 22.68 22.82 0.1M
2021-10-04 22.49 22.82 22.40 22.79 0.1M
2021-10-01 22.50 22.57 22.27 22.54 0.1M
2021-09-30 22.59 22.77 22.56 22.69 0.1M
2021-09-29 22.45 22.62 22.39 22.59 0.1M
2021-09-28 22.39 22.50 22.23 22.33 0.0M
2021-09-27 22.16 22.50 22.13 22.49 0.1M
2021-09-24 22.17 22.24 21.96 21.97 0.0M
2021-09-23 22.27 22.38 22.01 22.19 0.1M
2021-09-22 22.02 22.37 22.02 22.15 0.1M
2021-09-21 21.65 22.18 21.65 22.02 0.1M
2021-09-20 21.70 21.75 21.47 21.60 0.1M
2021-09-17 21.92 22.21 21.62 21.75 0.1M
2021-09-16 21.93 21.99 21.82 21.99 0.0M
2021-09-15 22.04 22.09 21.82 22.00 0.0M
2021-09-14 22.05 22.18 21.92 22.13 0.1M
2021-09-13 21.92 22.09 21.85 22.08 0.1M
2021-09-10 22.09 22.09 21.73 21.85 0.0M
2021-09-09 21.73 22.09 21.22 21.90 0.1M
2021-09-08 21.85 22.05 21.72 21.91 0.1M
2021-09-07 21.57 21.94 21.51 21.83 0.1M
2021-09-06 21.32 21.75 21.28 21.67 0.1M
2021-09-03 21.15 21.38 21.15 21.25 0.0M
2021-09-02 20.97 21.45 20.83 21.20 0.1M
2021-09-01 21.04 21.10 20.80 20.98 0.0M
2021-08-31 21.19 21.19 20.86 21.08 0.0M
2021-08-30 21.07 21.19 20.68 21.19 0.1M
2021-08-27 20.77 20.99 20.75 20.85 0.0M
2021-08-26 21.20 21.20 20.67 20.76 0.0M
2021-08-25 21.20 21.28 21.08 21.25 0.1M
2021-08-24 21.19 21.23 21.05 21.19 0.1M
2021-08-23 21.00 21.19 21.00 21.17 0.1M
2021-08-20 20.60 20.99 20.53 20.90 0.1M
2021-08-19 20.75 20.79 20.55 20.58 0.1M
2021-08-18 20.66 20.84 20.50 20.81 0.1M
2021-08-17 20.41 20.64 20.37 20.58 0.0M
2021-08-16 20.07 20.76 19.96 20.60 0.1M
2021-08-13 20.07 20.23 19.96 20.17 0.1M
2021-08-12 20.69 21.05 19.70 20.12 0.2M
2021-08-11 20.72 20.90 20.44 20.90 0.1M
2021-08-10 20.79 20.80 20.57 20.72 0.1M
2021-08-09 20.45 20.77 20.35 20.63 0.1M
2021-08-06 20.39 20.49 20.32 20.42 0.0M
2021-08-05 20.29 20.46 20.20 20.39 0.1M
2021-08-04 20.39 20.45 20.11 20.15 0.1M
2021-08-03 20.29 20.39 20.16 20.31 0.1M
2021-08-02 20.04 20.29 20.01 20.20 0.0M
2021-07-30 20.20 20.28 20.01 20.16 0.0M
2021-07-29 20.09 20.27 20.09 20.25 0.0M
2021-07-28 20.34 20.34 20.09 20.10 0.0M
2021-07-27 20.38 20.41 20.01 20.24 0.1M
2021-07-26 20.21 20.37 20.20 20.25 0.1M
2021-07-23 19.98 20.33 19.92 20.20 0.1M
2021-07-22 19.94 20.00 19.75 20.00 0.1M
2021-07-21 19.75 19.94 19.60 19.94 0.1M
2021-07-20 19.41 19.82 19.41 19.63 0.1M
2021-07-19 19.80 19.85 19.31 19.39 0.1M
2021-07-16 19.82 20.03 19.82 19.86 0.1M
2021-07-15 19.85 19.90 19.77 19.81 0.0M
2021-07-14 19.81 19.92 19.71 19.90 0.1M
2021-07-13 19.78 19.87 19.66 19.80 0.1M
2021-07-12 19.74 19.80 19.58 19.67 0.1M
2021-07-09 19.46 19.82 19.44 19.78 0.1M
2021-07-08 19.58 19.58 19.32 19.48 0.1M
2021-07-07 19.43 19.60 19.37 19.50 0.1M
2021-07-06 19.95 19.98 19.28 19.48 0.1M
2021-07-05 19.80 20.00 19.68 19.98 0.1M
2021-07-02 19.95 19.97 19.35 19.54 0.2M
2021-07-01 20.09 20.09 19.77 19.94 0.1M
2021-06-30 19.82 20.07 19.77 20.00 0.1M
2021-06-29 19.91 20.06 19.76 19.86 0.1M
2021-06-28 19.81 20.09 19.80 20.06 0.1M
2021-06-25 19.81 19.89 19.71 19.79 0.1M
2021-06-24 20.01 20.09 19.66 19.73 0.2M
2021-06-23 20.26 20.39 19.97 19.98 0.2M
2021-06-22 20.49 20.54 20.10 20.47 0.1M
2021-06-21 20.05 20.50 19.95 20.50 0.3M
2021-06-18 22.43 22.55 21.80 22.03 0.3M
2021-06-17 22.75 22.79 22.42 22.70 0.3M
2021-06-16 22.72 22.89 22.67 22.70 0.2M
2021-06-15 22.75 22.78 22.62 22.78 0.3M
2021-06-14 22.73 22.74 22.63 22.74 0.2M
2021-06-11 22.74 22.74 22.58 22.74 0.1M
2021-06-10 22.73 22.74 22.53 22.72 0.1M
2021-06-09 22.63 22.65 22.40 22.64 0.2M
2021-06-08 22.79 22.79 22.50 22.69 0.2M
2021-06-07 22.68 22.80 22.51 22.80 0.2M
2021-06-04 22.62 22.69 22.40 22.50 0.1M
2021-06-03 22.51 22.63 22.32 22.61 0.1M
2021-06-02 22.62 22.69 22.42 22.51 0.1M
2021-06-01 22.67 22.74 22.44 22.74 0.1M
2021-05-31 22.74 22.76 22.51 22.54 0.1M
2021-05-28 22.54 22.69 22.45 22.67 0.1M
2021-05-27 22.29 22.54 22.16 22.51 0.2M
2021-05-26 22.29 22.35 22.17 22.34 0.1M
2021-05-25 22.21 22.30 22.15 22.28 0.1M
2021-05-24 22.19 22.24 22.09 22.24 0.0M
2021-05-21 22.02 22.16 21.81 22.14 0.1M
2021-05-20 22.00 22.16 21.74 21.97 0.1M
2021-05-19 21.89 22.07 21.68 22.04 0.1M
2021-05-18 22.10 22.17 21.89 22.15 0.2M
2021-05-17 21.95 22.15 21.81 22.10 0.2M
2021-05-14 21.51 21.94 21.51 21.94 0.1M
2021-05-13 21.48 21.55 21.28 21.54 0.1M
2021-05-12 21.56 21.71 21.39 21.50 0.1M
2021-05-11 21.74 21.74 21.51 21.61 0.2M
2021-05-10 21.48 21.89 21.48 21.85 0.2M
2021-05-07 21.70 21.74 21.26 21.43 0.1M
2021-05-06 20.51 21.83 20.31 21.63 0.5M
2021-05-05 20.32 20.72 20.28 20.50 0.1M
2021-05-04 20.35 20.54 20.20 20.26 0.1M
2021-05-03 20.36 20.38 20.23 20.34 0.1M
2021-04-30 20.32 20.35 20.22 20.32 0.1M
2021-04-29 20.38 20.39 20.19 20.34 0.1M
2021-04-28 20.50 20.55 20.22 20.30 0.1M
2021-04-27 20.47 20.52 20.25 20.50 0.1M
2021-04-26 20.33 20.49 20.25 20.48 0.1M
2021-04-23 20.29 20.35 20.17 20.35 0.1M
2021-04-22 20.14 20.33 20.01 20.26 0.1M
2021-04-21 20.11 20.14 19.95 20.12 0.1M
2021-04-20 20.29 20.33 19.95 20.14 0.1M
2021-04-19 20.25 20.34 20.13 20.30 0.1M
2021-04-16 20.14 20.24 19.99 20.24 0.1M
2021-04-15 20.19 20.27 20.00 20.15 0.1M
2021-04-14 20.21 20.29 19.94 20.10 0.1M
2021-04-13 20.27 20.27 20.03 20.12 0.1M
2021-04-12 20.30 20.35 20.12 20.33 0.2M
2021-04-09 20.50 20.50 20.12 20.26 0.1M
2021-04-08 20.67 20.67 20.33 20.47 0.1M
2021-04-07 20.64 20.73 20.51 20.67 0.1M
2021-04-06 20.69 20.71 20.51 20.66 0.1M
2021-04-01 20.45 20.49 20.32 20.49 0.1M
2021-03-31 20.48 20.64 20.33 20.45 0.1M
2021-03-30 20.23 20.49 20.23 20.41 0.1M
2021-03-29 20.30 20.35 20.14 20.30 0.1M
2021-03-26 20.01 20.28 20.01 20.19 0.1M
2021-03-25 20.14 20.14 19.78 20.00 0.1M
2021-03-24 20.10 20.14 19.86 20.10 0.1M
2021-03-23 19.92 20.13 19.91 20.09 0.1M
2021-03-22 20.19 20.20 19.90 19.91 0.1M
2021-03-19 20.31 20.42 20.11 20.19 0.1M
2021-03-18 20.50 20.58 20.30 20.37 0.1M
2021-03-17 20.16 20.52 20.15 20.50 0.1M
2021-03-16 20.31 20.39 20.13 20.29 0.1M
2021-03-15 20.49 20.49 20.21 20.42 0.2M
2021-03-12 20.09 20.54 20.00 20.50 0.2M
2021-03-11 20.00 20.08 19.74 19.99 0.2M
2021-03-10 19.71 20.03 19.62 19.97 0.2M
2021-03-09 19.75 19.92 19.59 19.71 0.2M
2021-03-08 19.46 19.75 19.41 19.75 0.3M
2021-03-05 19.04 19.44 18.95 19.43 0.2M
2021-03-04 18.98 19.16 18.77 18.99 0.1M
2021-03-03 18.68 19.18 18.64 19.10 0.4M
2021-03-02 18.42 18.68 18.31 18.63 0.1M
2021-03-01 17.96 18.59 17.74 18.55 0.2M
2021-02-26 17.90 18.23 17.54 17.68 0.3M
2021-02-25 18.75 18.82 17.80 18.00 0.7M
2021-02-24 18.61 18.89 18.61 18.80 0.2M
2021-02-23 18.90 18.90 18.39 18.79 0.2M
2021-02-22 19.02 19.02 18.69 18.83 0.1M
2021-02-19 18.91 19.05 18.75 18.96 0.1M
2021-02-18 19.00 19.11 18.75 18.99 0.2M
2021-02-17 18.93 19.00 18.72 19.00 0.2M
2021-02-16 18.75 18.95 18.66 18.92 0.1M
2021-02-15 18.66 18.85 18.40 18.76 0.3M
2021-02-12 18.51 18.51 18.36 18.50 0.1M
2021-02-11 18.41 18.54 18.29 18.51 0.2M
2021-02-10 18.44 18.52 18.26 18.37 0.2M
2021-02-09 18.74 18.74 18.33 18.39 0.2M
2021-02-08 18.66 18.76 18.50 18.76 0.3M
2021-02-05 18.62 18.70 18.28 18.38 0.2M
2021-02-04 18.75 18.78 18.45 18.71 0.2M
2021-02-03 19.00 19.00 18.40 18.75 0.5M
2021-02-02 17.31 19.04 17.26 19.04 0.6M
2021-02-01 17.40 17.45 17.01 17.29 0.1M
2021-01-29 17.30 17.40 17.13 17.37 0.1M
2021-01-28 17.58 17.60 17.24 17.44 0.1M
2021-01-27 17.43 17.89 17.30 17.72 0.2M
2021-01-26 17.38 17.57 17.35 17.55 0.1M
2021-01-25 17.55 17.70 17.18 17.33 0.1M
2021-01-22 17.52 17.60 17.35 17.55 0.1M
2021-01-21 17.49 17.60 17.37 17.51 0.1M
2021-01-20 17.31 17.50 17.29 17.49 0.1M
2021-01-19 17.59 17.60 17.25 17.41 0.1M
2021-01-18 17.53 17.60 17.31 17.59 0.1M
2021-01-15 17.35 17.60 17.31 17.48 0.1M
2021-01-14 17.45 17.47 17.24 17.46 0.1M
2021-01-13 17.33 17.43 17.21 17.40 0.0M
2021-01-12 17.24 17.45 17.21 17.31 0.1M
2021-01-11 17.30 17.39 17.20 17.31 0.1M
2021-01-08 17.60 17.60 17.21 17.40 0.1M
2021-01-07 17.60 17.60 17.45 17.59 0.1M
2021-01-06 17.50 17.60 17.31 17.60 0.1M
2021-01-05 17.36 17.50 17.20 17.39 0.1M
2021-01-04 17.40 17.55 17.24 17.55 0.1M