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
2022-12-30 20.61 20.65 20.43 20.43 0.0M
2022-12-29 20.41 20.73 20.36 20.56 0.0M
2022-12-28 20.43 20.61 20.33 20.47 0.0M
2022-12-27 20.51 20.57 20.26 20.41 0.0M
2022-12-23 20.31 20.48 20.25 20.35 0.0M
2022-12-22 20.52 20.57 20.20 20.39 0.0M
2022-12-21 20.42 20.56 20.25 20.55 0.0M
2022-12-20 20.34 20.49 20.10 20.20 0.0M
2022-12-19 19.69 20.56 19.55 20.40 0.1M
2022-12-16 20.05 20.06 19.37 19.63 0.1M
2022-12-15 19.90 20.11 19.81 20.05 0.0M
2022-12-14 20.18 20.18 19.75 19.97 0.1M
2022-12-13 20.17 20.36 19.91 20.17 0.1M
2022-12-12 20.33 20.39 20.11 20.25 0.0M
2022-12-09 20.41 20.53 20.20 20.35 0.0M
2022-12-08 20.30 20.43 20.09 20.40 0.0M
2022-12-07 21.04 21.07 20.22 20.31 0.0M
2022-12-06 21.08 21.08 20.76 21.05 0.0M
2022-12-05 21.19 21.19 20.95 21.15 0.0M
2022-12-02 21.29 21.49 21.08 21.08 0.0M
2022-12-01 21.34 21.48 21.15 21.30 0.0M
2022-11-30 21.01 21.44 20.73 21.32 0.0M
2022-11-29 21.47 21.70 20.81 21.01 0.1M
2022-11-28 21.83 21.84 21.45 21.46 0.0M
2022-11-25 21.81 21.96 21.69 21.94 0.0M
2022-11-24 21.44 21.91 21.29 21.86 0.0M
2022-11-23 21.39 21.42 21.15 21.32 0.0M
2022-11-22 21.40 21.47 21.06 21.40 0.0M
2022-11-21 21.17 21.40 21.10 21.40 0.0M
2022-11-18 20.90 21.23 20.89 21.22 0.0M
2022-11-17 21.12 21.12 20.50 20.89 0.0M
2022-11-16 21.14 21.28 20.70 21.04 0.0M
2022-11-15 21.04 21.35 20.80 20.80 0.0M
2022-11-14 20.92 21.18 20.69 20.95 0.0M
2022-11-11 21.18 21.28 20.59 20.88 0.1M
2022-11-10 21.07 21.25 20.33 21.20 0.1M
2022-11-09 20.68 21.15 20.56 20.90 0.1M
2022-11-08 20.47 20.75 20.47 20.73 0.0M
2022-11-07 20.25 20.46 20.08 20.39 0.1M
2022-11-04 20.49 20.49 19.35 20.27 0.2M
2022-11-03 20.10 20.60 19.76 20.60 0.0M
2022-11-02 20.17 20.25 19.57 19.70 0.1M
2022-11-01 20.19 20.26 19.97 20.25 0.0M
2022-10-31 19.56 20.12 19.46 20.08 0.0M
2022-10-28 19.20 19.65 19.11 19.65 0.0M
2022-10-27 19.39 19.45 19.05 19.29 0.0M
2022-10-26 19.48 19.50 19.27 19.33 0.0M
2022-10-25 19.22 19.50 19.12 19.41 0.0M
2022-10-24 19.11 19.34 18.89 19.14 0.0M
2022-10-21 19.12 19.18 18.80 19.18 0.0M
2022-10-20 19.44 19.44 19.12 19.15 0.0M
2022-10-19 19.45 19.50 19.25 19.31 0.0M
2022-10-18 19.50 19.54 19.20 19.25 0.0M
2022-10-17 19.15 19.36 19.00 19.34 0.0M
2022-10-14 19.29 19.33 18.95 19.01 0.0M
2022-10-13 18.81 19.21 18.62 19.19 0.0M
2022-10-12 19.23 19.23 18.80 18.80 0.0M
2022-10-11 19.07 19.26 18.82 19.05 0.0M
2022-10-10 18.88 19.30 18.85 19.18 0.0M
2022-10-07 19.08 19.18 18.94 19.05 0.0M
2022-10-06 19.66 19.66 19.06 19.09 0.0M
2022-10-05 20.12 20.12 19.30 19.60 0.0M
2022-10-04 20.00 20.26 20.00 20.17 0.0M
2022-10-03 19.32 19.95 19.23 19.78 0.0M
2022-09-30 19.17 19.63 19.08 19.28 0.0M
2022-09-29 19.25 19.30 18.94 19.27 0.0M
2022-09-28 19.44 19.48 18.78 19.40 0.1M
2022-09-27 19.70 19.80 19.15 19.34 0.0M
2022-09-26 19.80 20.02 19.52 19.60 0.1M
2022-09-23 20.71 20.88 19.81 19.95 0.1M
2022-09-22 21.02 21.19 20.60 20.75 0.1M
2022-09-21 21.30 21.45 21.02 21.02 0.0M
2022-09-20 21.92 21.92 21.34 21.49 0.0M
2022-09-19 21.64 21.82 21.31 21.74 0.0M
2022-09-16 21.85 21.85 21.51 21.59 0.0M
2022-09-15 22.07 22.26 21.87 21.87 0.0M
2022-09-14 21.76 22.13 21.76 22.00 0.0M
2022-09-13 22.21 22.34 21.85 21.85 0.0M
2022-09-12 21.99 22.41 21.93 22.21 0.0M
2022-09-09 21.35 22.06 21.35 21.90 0.0M
2022-09-08 21.64 21.92 21.17 21.39 0.1M
2022-09-07 21.50 21.57 21.31 21.57 0.0M
2022-09-06 21.50 21.65 21.39 21.62 0.0M
2022-09-05 21.68 21.68 21.27 21.50 0.0M
2022-09-02 21.36 22.04 21.36 21.56 0.0M
2022-09-01 21.66 21.66 21.25 21.54 0.1M
2022-08-31 22.17 22.19 21.61 21.65 0.0M
2022-08-30 22.35 22.35 21.98 21.98 0.0M
2022-08-29 21.73 22.19 21.55 22.11 0.0M
2022-08-26 22.50 22.50 21.65 21.65 0.1M
2022-08-25 22.47 22.54 22.30 22.37 0.0M
2022-08-24 22.32 22.37 22.16 22.32 0.0M
2022-08-23 22.49 22.53 22.16 22.32 0.0M
2022-08-22 22.96 23.00 22.25 22.47 0.0M
2022-08-19 22.99 22.99 22.61 22.87 0.0M
2022-08-18 22.83 23.10 22.66 23.10 0.0M
2022-08-17 23.19 23.26 22.75 22.83 0.0M
2022-08-16 22.95 23.19 22.81 23.19 0.0M
2022-08-15 23.03 23.30 22.64 22.97 0.1M
2022-08-12 22.97 23.33 22.78 23.33 0.1M
2022-08-11 23.11 23.19 22.50 22.80 0.0M
2022-08-10 22.57 23.14 22.57 22.92 0.0M
2022-08-09 22.76 22.79 22.51 22.60 0.0M
2022-08-08 22.69 22.95 22.51 22.65 0.0M
2022-08-05 22.40 22.83 22.30 22.68 0.0M
2022-08-04 22.50 22.54 22.18 22.31 0.0M
2022-08-03 22.66 22.80 22.32 22.47 0.0M
2022-08-02 22.83 22.91 22.57 22.67 0.0M
2022-08-01 23.01 23.21 22.76 22.97 0.0M
2022-07-29 22.86 23.10 22.74 23.04 0.0M
2022-07-28 23.06 23.10 22.62 22.70 0.0M
2022-07-27 22.89 22.90 22.57 22.81 0.0M
2022-07-26 22.90 22.95 22.77 22.89 0.0M
2022-07-25 22.75 23.24 22.62 23.10 0.0M
2022-07-22 23.09 23.12 22.63 22.76 0.0M
2022-07-21 23.47 23.47 22.90 23.09 0.0M
2022-07-20 23.34 23.81 23.05 23.10 0.0M
2022-07-19 22.58 23.41 22.58 23.26 0.0M
2022-07-18 22.94 22.94 22.32 22.48 0.0M
2022-07-15 22.36 22.86 22.33 22.63 0.0M
2022-07-14 22.79 22.91 22.11 22.30 0.1M
2022-07-13 23.47 23.56 22.74 22.90 0.0M
2022-07-12 23.10 23.59 23.10 23.55 0.0M
2022-07-11 23.50 23.78 23.11 23.48 0.0M
2022-07-08 23.28 23.79 23.00 23.49 0.0M
2022-07-07 22.91 23.37 22.90 23.35 0.0M
2022-07-06 23.47 23.55 22.77 22.86 0.0M
2022-07-05 24.14 24.22 23.06 23.43 0.0M
2022-07-04 23.94 24.20 23.92 24.09 0.0M
2022-07-01 23.45 23.99 23.33 23.98 0.0M
2022-06-30 23.80 23.80 23.35 23.60 0.0M
2022-06-29 24.19 24.32 23.76 23.96 0.0M
2022-06-28 23.90 24.50 23.90 24.13 0.0M
2022-06-27 23.89 24.03 23.72 23.74 0.0M
2022-06-24 23.65 24.10 23.31 23.90 0.1M
2022-06-23 23.81 24.00 23.31 23.41 0.0M
2022-06-22 23.28 23.82 23.07 23.61 0.0M
2022-06-21 23.84 23.94 23.41 23.54 0.0M
2022-06-20 23.15 23.84 23.15 23.81 0.0M
2022-06-17 23.05 23.63 22.95 23.29 0.0M
2022-06-16 23.25 23.38 22.65 22.85 0.1M
2022-06-15 23.50 23.72 23.29 23.53 0.0M
2022-06-14 23.46 23.67 23.10 23.11 0.0M
2022-06-13 23.19 23.57 23.03 23.40 0.1M
2022-06-10 24.01 24.06 23.43 23.52 0.1M
2022-06-09 24.05 24.21 24.01 24.04 0.0M
2022-06-08 24.74 24.74 24.00 24.06 0.0M
2022-06-07 24.66 24.90 24.61 24.70 0.0M
2022-06-06 24.76 25.10 24.69 24.95 0.0M
2022-06-03 24.56 24.80 24.54 24.66 0.0M
2022-06-02 24.43 24.75 24.43 24.57 0.0M
2022-06-01 24.51 24.51 24.25 24.49 0.0M
2022-05-31 24.41 24.55 24.16 24.39 0.0M
2022-05-30 24.81 24.98 24.24 24.41 0.1M
2022-05-27 24.66 25.07 24.66 24.68 0.1M
2022-05-26 23.90 24.89 23.90 24.76 0.1M
2022-05-25 23.59 23.80 23.48 23.67 0.0M
2022-05-24 23.09 23.60 23.01 23.59 0.1M
2022-05-23 23.01 23.29 23.01 23.18 0.1M
2022-05-20 23.03 23.08 22.51 22.83 0.0M
2022-05-19 22.86 22.97 22.59 22.71 0.0M
2022-05-18 23.20 23.45 22.87 22.87 0.1M
2022-05-17 23.19 23.28 22.71 23.20 0.1M
2022-05-16 22.44 23.11 22.26 23.10 0.1M
2022-05-13 22.60 22.95 22.24 22.39 0.1M
2022-05-12 21.90 22.27 21.51 21.90 0.1M
2022-05-11 22.12 22.42 21.93 21.97 0.1M
2022-05-10 21.60 22.34 21.60 22.09 0.1M
2022-05-09 21.51 22.18 21.51 21.51 0.1M
2022-05-06 24.37 24.57 21.13 21.70 0.5M
2022-05-05 26.79 26.89 25.66 25.91 0.2M
2022-05-04 26.40 26.80 26.15 26.80 0.2M
2022-05-03 26.49 26.60 26.20 26.49 0.1M
2022-05-02 26.44 26.58 25.90 26.57 0.1M
2022-04-29 26.89 26.89 26.13 26.14 0.1M
2022-04-28 26.24 26.87 26.23 26.76 0.1M
2022-04-27 25.90 26.25 25.60 26.15 0.1M
2022-04-26 26.09 26.22 25.50 25.69 0.1M
2022-04-25 25.35 26.08 25.11 25.86 0.1M
2022-04-22 25.62 25.83 25.33 25.33 0.1M
2022-04-21 25.99 26.23 25.61 25.61 0.1M
2022-04-20 25.98 26.00 25.65 26.00 0.1M
2022-04-19 25.62 25.99 25.62 25.86 0.1M
2022-04-14 25.79 25.81 25.54 25.63 0.1M
2022-04-13 25.24 25.82 25.11 25.76 0.1M
2022-04-12 24.86 25.16 24.80 24.98 0.1M
2022-04-11 24.90 25.40 24.81 24.89 0.1M
2022-04-08 24.71 25.00 24.71 24.89 0.0M
2022-04-07 24.71 25.00 24.52 24.63 0.1M
2022-04-06 24.58 24.83 24.46 24.79 0.1M
2022-04-05 24.41 24.66 24.30 24.48 0.1M
2022-04-04 24.49 24.50 24.20 24.31 0.0M
2022-04-01 24.39 24.48 24.11 24.30 0.0M
2022-03-31 24.21 24.55 24.10 24.20 0.1M
2022-03-30 24.08 24.16 23.90 24.01 0.0M
2022-03-29 24.29 24.29 23.81 24.21 0.1M
2022-03-28 24.01 24.68 23.87 24.30 0.1M
2022-03-25 24.00 24.13 23.55 23.99 0.1M
2022-03-24 23.83 24.13 23.72 24.13 0.0M
2022-03-23 23.85 24.20 23.79 23.79 0.0M
2022-03-22 24.14 24.24 23.77 23.98 0.1M
2022-03-21 23.80 24.30 23.70 24.14 0.0M
2022-03-18 24.16 24.25 23.60 23.91 0.1M
2022-03-17 24.39 24.39 23.75 24.15 0.0M
2022-03-16 24.50 24.64 23.85 24.36 0.1M
2022-03-15 24.19 24.30 23.79 24.17 0.1M
2022-03-14 23.49 24.35 23.30 24.29 0.1M
2022-03-11 22.59 23.40 22.45 22.98 0.1M
2022-03-10 22.74 23.11 22.30 22.65 0.1M
2022-03-09 21.84 22.98 21.70 22.83 0.1M
2022-03-08 21.08 22.60 20.90 22.00 0.1M
2022-03-07 21.42 21.77 20.38 21.39 0.3M
2022-03-04 23.13 23.19 21.69 21.94 0.3M
2022-03-03 24.15 24.20 23.19 23.36 0.1M
2022-03-02 23.81 24.24 23.35 24.04 0.1M
2022-03-01 24.12 24.25 23.67 23.70 0.2M
2022-02-28 24.00 24.34 23.76 24.05 0.1M
2022-02-25 23.51 24.95 23.26 24.59 0.2M
2022-02-24 23.35 23.74 22.77 23.29 0.3M
2022-02-23 24.34 24.61 24.16 24.20 0.1M
2022-02-22 23.50 24.49 23.40 24.37 0.2M
2022-02-21 25.50 25.79 22.90 23.44 0.4M
2022-02-18 25.63 26.00 25.56 25.64 0.1M
2022-02-17 25.40 25.91 25.40 25.70 0.1M
2022-02-16 25.32 25.70 25.30 25.57 0.1M
2022-02-15 24.80 25.39 24.80 25.24 0.1M
2022-02-14 24.76 25.01 24.43 24.78 0.2M
2022-02-11 25.01 25.44 25.01 25.10 0.1M
2022-02-10 25.41 25.58 25.03 25.11 0.1M
2022-02-09 24.90 25.40 24.73 25.36 0.1M
2022-02-08 25.04 25.22 24.72 24.89 0.1M
2022-02-07 24.98 25.06 24.64 25.03 0.1M
2022-02-04 24.66 25.15 24.66 24.88 0.1M
2022-02-03 24.21 24.75 24.21 24.62 0.1M
2022-02-02 24.25 24.45 24.00 24.31 0.1M
2022-02-01 24.17 24.29 23.88 24.21 0.1M
2022-01-31 24.28 24.28 23.81 23.84 0.1M
2022-01-28 24.21 24.24 23.92 24.20 0.1M
2022-01-27 23.27 24.23 23.25 24.14 0.1M
2022-01-26 23.76 23.90 23.51 23.66 0.1M
2022-01-25 23.13 23.88 23.10 23.85 0.1M
2022-01-24 23.49 23.64 22.60 23.34 0.2M
2022-01-21 23.79 23.94 23.37 23.47 0.1M
2022-01-20 24.19 24.19 23.78 23.88 0.1M
2022-01-19 24.20 24.26 23.90 23.90 0.1M
2022-01-18 24.15 24.33 24.03 24.24 0.1M
2022-01-17 24.18 24.23 24.05 24.22 0.1M
2022-01-14 23.52 24.19 23.48 24.19 0.1M
2022-01-13 23.69 23.77 23.32 23.51 0.1M
2022-01-12 23.51 23.90 23.47 23.70 0.1M
2022-01-11 23.67 23.67 23.36 23.59 0.0M
2022-01-10 23.56 23.67 23.36 23.67 0.0M
2022-01-07 23.54 23.65 23.35 23.64 0.1M
2022-01-06 23.38 23.59 23.21 23.41 0.1M
2022-01-05 23.58 23.70 23.42 23.50 0.1M
2022-01-04 23.49 23.60 23.40 23.59 0.1M
2022-01-03 23.31 23.49 23.31 23.42 0.1M