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
2023-12-29 25.32 25.38 25.26 25.34 0.0M
2023-12-28 25.36 25.40 25.24 25.30 0.0M
2023-12-27 25.40 25.46 25.22 25.36 0.0M
2023-12-22 25.28 25.48 25.22 25.48 0.0M
2023-12-21 25.10 25.44 25.08 25.44 0.0M
2023-12-20 24.68 25.20 24.56 24.92 0.0M
2023-12-19 24.96 25.10 24.56 24.70 0.1M
2023-12-18 25.26 25.30 24.92 25.14 0.1M
2023-12-15 25.34 25.62 25.24 25.30 0.0M
2023-12-14 25.52 25.76 25.24 25.30 0.1M
2023-12-13 25.32 25.50 25.26 25.50 0.0M
2023-12-12 25.48 25.66 25.22 25.24 0.0M
2023-12-11 25.60 25.68 25.32 25.64 0.1M
2023-12-08 25.60 25.84 25.52 25.64 0.0M
2023-12-07 25.52 25.84 25.52 25.76 0.0M
2023-12-06 25.78 25.98 25.50 25.52 0.1M
2023-12-05 25.62 25.98 25.46 25.80 0.0M
2023-12-04 26.04 26.04 25.40 25.70 0.1M
2023-12-01 25.82 26.26 25.82 26.12 0.1M
2023-11-30 25.86 25.90 25.66 25.80 0.0M
2023-11-29 25.54 25.88 25.54 25.70 0.0M
2023-11-28 25.54 25.78 25.38 25.66 0.1M
2023-11-27 25.18 25.50 25.14 25.38 0.0M
2023-11-24 25.26 25.34 25.10 25.30 0.0M
2023-11-23 25.16 25.30 25.06 25.18 0.0M
2023-11-22 25.10 25.46 25.06 25.06 0.0M
2023-11-21 24.98 25.24 24.92 25.08 0.0M
2023-11-20 25.04 25.28 24.96 24.98 0.1M
2023-11-17 24.92 25.22 24.90 25.10 0.0M
2023-11-16 25.38 25.40 24.86 25.10 0.1M
2023-11-15 25.40 25.54 25.12 25.34 0.1M
2023-11-14 25.48 25.54 25.28 25.54 0.0M
2023-11-13 25.08 25.48 24.92 25.42 0.1M
2023-11-10 24.82 25.30 24.82 25.18 0.0M
2023-11-09 24.80 25.10 24.26 24.92 0.1M
2023-11-08 24.64 25.00 24.48 25.00 0.1M
2023-11-07 24.28 24.76 24.28 24.74 0.1M
2023-11-06 24.68 24.68 24.24 24.52 0.1M
2023-11-03 24.58 24.68 24.40 24.58 0.0M
2023-11-02 24.26 24.60 24.26 24.58 0.1M
2023-11-01 23.98 24.24 23.90 24.24 0.0M
2023-10-31 23.88 24.00 23.70 24.00 0.0M
2023-10-30 23.52 23.92 23.52 23.80 0.0M
2023-10-27 23.48 23.70 23.30 23.36 0.1M
2023-10-26 23.30 23.50 23.10 23.34 0.0M
2023-10-25 23.48 23.50 23.18 23.20 0.0M
2023-10-24 23.38 23.54 23.32 23.50 0.0M
2023-10-23 23.26 23.64 23.10 23.42 0.0M
2023-10-20 23.36 23.50 23.04 23.32 0.0M
2023-10-19 23.88 23.98 23.32 23.48 0.1M
2023-10-18 22.92 23.98 22.90 23.70 0.1M
2023-10-17 22.92 23.00 22.68 22.68 0.0M
2023-10-16 22.66 22.98 22.58 22.96 0.0M
2023-10-13 22.98 23.00 22.66 22.82 0.0M
2023-10-12 23.18 23.20 22.76 22.90 0.0M
2023-10-11 22.88 23.28 22.88 23.16 0.0M
2023-10-10 22.66 23.08 22.64 22.88 0.0M
2023-10-09 22.48 22.74 22.36 22.72 0.0M
2023-10-06 22.48 22.64 22.32 22.58 0.0M
2023-10-05 22.12 22.48 22.04 22.36 0.0M
2023-10-04 22.12 22.28 21.90 22.20 0.0M
2023-10-03 22.40 22.40 22.02 22.18 0.0M
2023-10-02 22.30 22.54 22.12 22.42 0.0M
2023-09-29 22.08 22.28 22.04 22.22 0.0M
2023-09-28 21.62 22.08 21.58 22.08 0.0M
2023-09-27 21.74 21.86 21.52 21.76 0.0M
2023-09-26 21.90 21.90 21.66 21.80 0.0M
2023-09-25 22.50 22.54 21.80 21.90 0.1M
2023-09-22 22.64 22.72 22.40 22.46 0.0M
2023-09-21 22.66 22.80 22.52 22.68 0.0M
2023-09-20 22.58 22.86 22.50 22.76 0.0M
2023-09-19 22.30 22.56 22.30 22.48 0.0M
2023-09-18 22.74 22.74 22.34 22.50 0.0M
2023-09-15 22.60 22.86 22.50 22.60 0.0M
2023-09-14 22.44 22.68 22.30 22.68 0.1M
2023-09-13 22.30 22.44 21.96 22.30 0.0M
2023-09-12 22.06 22.44 22.04 22.42 0.0M
2023-09-11 22.12 22.32 22.10 22.16 0.0M
2023-09-08 22.08 22.24 21.92 22.08 0.0M
2023-09-07 22.18 22.20 22.02 22.02 0.0M
2023-09-06 22.40 22.44 22.12 22.26 0.0M
2023-09-05 21.96 22.38 21.82 22.38 0.0M
2023-09-04 22.34 22.34 21.98 22.04 0.0M
2023-09-01 22.30 22.36 22.08 22.36 0.0M
2023-08-31 22.24 22.30 22.06 22.20 0.0M
2023-08-30 21.76 22.40 21.76 22.36 0.1M
2023-08-29 21.78 21.88 21.52 21.88 0.0M
2023-08-28 21.54 21.82 21.50 21.66 0.0M
2023-08-25 21.52 21.60 21.38 21.56 0.0M
2023-08-24 21.68 21.82 21.36 21.38 0.0M
2023-08-23 21.54 21.78 21.50 21.72 0.0M
2023-08-22 21.32 21.54 21.32 21.46 0.0M
2023-08-21 21.40 21.64 21.30 21.46 0.0M
2023-08-18 21.32 21.44 21.28 21.44 0.0M
2023-08-17 21.38 21.48 21.28 21.30 0.0M
2023-08-16 21.50 21.56 21.32 21.46 0.0M
2023-08-15 21.94 21.94 21.48 21.50 0.0M
2023-08-14 21.80 21.96 21.66 21.94 0.0M
2023-08-11 21.76 21.92 21.68 21.78 0.0M
2023-08-10 21.74 21.84 21.60 21.82 0.0M
2023-08-09 21.58 21.80 21.40 21.56 0.0M
2023-08-08 21.56 21.68 21.40 21.66 0.0M
2023-08-07 21.24 21.82 21.24 21.74 0.1M
2023-08-04 22.08 22.22 20.90 21.16 0.2M
2023-08-03 21.96 22.18 21.40 22.10 0.1M
2023-08-02 22.32 22.32 21.82 21.84 0.1M
2023-08-01 22.54 22.66 22.32 22.52 0.1M
2023-07-31 22.80 22.84 22.50 22.56 0.0M
2023-07-28 22.68 22.76 22.52 22.66 0.0M
2023-07-27 22.84 22.84 22.52 22.62 0.1M
2023-07-26 22.84 22.90 22.62 22.82 0.0M
2023-07-25 22.86 22.96 22.74 22.74 0.0M
2023-07-24 22.74 23.00 22.62 23.00 0.0M
2023-07-21 22.62 22.94 22.62 22.78 0.0M
2023-07-20 22.58 22.74 22.48 22.52 0.0M
2023-07-19 22.72 22.74 22.40 22.52 0.0M
2023-07-18 22.94 23.00 22.40 22.76 0.0M
2023-07-17 22.92 23.10 22.82 23.02 0.0M
2023-07-14 22.98 23.08 22.90 23.00 0.0M
2023-07-13 23.08 23.14 22.92 22.94 0.0M
2023-07-12 22.72 23.06 22.72 23.04 0.0M
2023-07-11 22.88 22.88 22.54 22.60 0.0M
2023-07-10 22.56 22.86 22.46 22.86 0.0M
2023-07-07 22.88 22.88 22.58 22.72 0.0M
2023-07-06 23.00 23.10 22.80 22.82 0.0M
2023-07-05 23.06 23.26 23.02 23.14 0.0M
2023-07-04 23.20 23.36 23.10 23.28 0.0M
2023-07-03 22.98 23.38 22.96 23.38 0.0M
2023-06-30 22.98 23.10 22.82 23.00 0.0M
2023-06-29 23.08 23.16 22.84 22.86 0.0M
2023-06-28 22.82 23.12 22.82 22.98 0.0M
2023-06-27 22.68 22.98 22.62 22.96 0.0M
2023-06-26 22.70 22.90 22.56 22.74 0.0M
2023-06-23 22.52 22.88 22.50 22.84 0.0M
2023-06-22 22.98 22.98 22.52 22.52 0.0M
2023-06-21 22.98 23.06 22.90 22.90 0.0M
2023-06-20 22.92 23.08 22.92 22.94 0.0M
2023-06-19 23.22 23.32 22.92 22.92 0.0M
2023-06-16 23.02 23.32 22.88 23.12 0.1M
2023-06-15 22.96 23.04 22.82 22.98 0.0M
2023-06-14 22.78 23.06 22.64 22.82 0.0M
2023-06-13 22.84 23.02 22.64 22.74 0.0M
2023-06-12 23.06 23.10 22.72 22.92 0.0M
2023-06-09 22.80 23.08 22.66 22.92 0.0M
2023-06-08 22.80 23.04 22.76 22.98 0.0M
2023-06-07 22.76 23.18 22.52 23.00 0.0M
2023-06-06 22.88 23.06 22.76 22.94 0.0M
2023-06-05 23.00 23.20 22.86 23.08 0.0M
2023-06-02 23.20 23.30 22.74 22.86 0.0M
2023-06-01 22.98 23.28 22.86 23.12 0.0M
2023-05-31 23.22 23.32 22.86 22.94 0.1M
2023-05-30 23.38 23.58 23.22 23.34 0.0M
2023-05-29 23.40 23.56 23.22 23.36 0.0M
2023-05-26 23.48 23.56 23.10 23.36 0.1M
2023-05-25 23.86 23.98 23.42 23.58 0.1M
2023-05-24 24.02 24.14 23.82 23.90 0.1M
2023-05-23 24.02 24.22 24.02 24.10 0.1M
2023-05-22 24.26 24.30 23.98 24.08 0.1M
2023-05-19 24.04 24.38 23.84 24.30 0.1M
2023-05-18 23.82 24.24 23.74 24.02 0.1M
2023-05-17 26.18 26.18 24.98 25.36 0.1M
2023-05-16 26.34 26.42 25.94 26.26 0.2M
2023-05-15 26.28 26.42 26.28 26.40 0.1M
2023-05-12 26.38 26.40 26.10 26.26 0.1M
2023-05-11 26.34 26.46 25.96 26.36 0.1M
2023-05-10 26.28 26.38 26.16 26.34 0.1M
2023-05-09 26.18 26.36 26.16 26.30 0.1M
2023-05-08 26.16 26.34 26.04 26.18 0.1M
2023-05-05 25.92 26.20 25.72 26.08 0.1M
2023-05-04 25.78 26.22 25.48 25.98 0.1M
2023-05-03 25.42 25.82 25.34 25.78 0.1M
2023-05-02 25.80 25.90 25.36 25.42 0.1M
2023-04-28 25.66 25.94 25.64 25.80 0.1M
2023-04-27 25.70 25.86 25.58 25.76 0.1M
2023-04-26 25.40 25.74 25.36 25.62 0.1M
2023-04-25 25.52 25.64 25.26 25.30 0.1M
2023-04-24 25.48 25.68 25.36 25.56 0.1M
2023-04-21 25.40 25.54 25.26 25.54 0.0M
2023-04-20 25.48 25.48 25.18 25.44 0.1M
2023-04-19 25.48 25.52 25.26 25.48 0.1M
2023-04-18 25.28 25.60 25.22 25.48 0.1M
2023-04-17 24.98 25.32 24.90 25.22 0.1M
2023-04-14 24.88 25.02 24.62 24.98 0.1M
2023-04-13 24.88 24.90 24.60 24.88 0.0M
2023-04-12 24.80 24.88 24.70 24.76 0.1M
2023-04-11 24.52 24.88 24.50 24.86 0.1M
2023-04-06 24.26 24.58 24.18 24.58 0.1M
2023-04-05 23.86 24.30 23.86 24.30 0.0M
2023-04-04 24.06 24.18 23.90 23.92 0.0M
2023-04-03 24.02 24.18 23.92 24.08 0.1M
2023-03-31 23.82 24.05 23.76 23.96 0.0M
2023-03-30 23.60 23.86 23.50 23.80 0.0M
2023-03-29 23.22 23.49 23.03 23.49 0.0M
2023-03-28 23.29 23.46 22.96 23.11 0.0M
2023-03-27 23.30 23.36 23.10 23.36 0.0M
2023-03-24 23.62 23.66 22.99 23.25 0.1M
2023-03-23 23.69 23.69 23.31 23.52 0.0M
2023-03-22 23.88 23.88 23.41 23.49 0.0M
2023-03-21 23.60 23.90 23.50 23.90 0.0M
2023-03-20 23.06 23.58 22.72 23.45 0.1M
2023-03-17 23.61 23.78 23.10 23.15 0.1M
2023-03-16 23.54 23.80 23.30 23.80 0.1M
2023-03-15 23.81 23.85 23.31 23.55 0.1M
2023-03-14 23.31 23.84 23.31 23.81 0.0M
2023-03-13 23.99 23.99 23.16 23.61 0.1M
2023-03-10 23.70 23.88 23.61 23.66 0.0M
2023-03-09 24.10 24.19 23.71 23.82 0.1M
2023-03-08 23.91 24.19 23.76 24.07 0.0M
2023-03-07 24.14 24.14 23.79 23.79 0.1M
2023-03-06 23.90 24.20 23.84 24.18 0.1M
2023-03-03 23.85 23.90 23.60 23.90 0.1M
2023-03-02 23.66 23.82 23.52 23.78 0.0M
2023-03-01 23.73 23.91 23.60 23.71 0.1M
2023-02-28 23.84 23.88 23.56 23.65 0.0M
2023-02-27 23.68 23.90 23.49 23.88 0.0M
2023-02-24 23.71 23.84 23.50 23.66 0.1M
2023-02-23 23.97 24.07 23.46 23.62 0.2M
2023-02-22 23.79 23.91 23.49 23.91 0.1M
2023-02-21 23.68 23.99 23.56 23.88 0.1M
2023-02-20 23.67 23.73 23.51 23.67 0.0M
2023-02-17 23.40 23.68 23.23 23.67 0.0M
2023-02-16 23.43 23.67 23.28 23.51 0.1M
2023-02-15 23.21 23.39 23.07 23.38 0.0M
2023-02-14 22.94 23.40 22.86 23.26 0.1M
2023-02-13 22.75 23.04 22.70 23.04 0.0M
2023-02-10 22.62 22.90 22.57 22.90 0.0M
2023-02-09 22.80 22.95 22.64 22.64 0.1M
2023-02-08 22.70 22.94 22.64 22.71 0.1M
2023-02-07 22.69 22.80 22.46 22.70 0.1M
2023-02-06 22.22 22.74 22.15 22.69 0.1M
2023-02-03 22.49 22.49 22.17 22.27 0.1M
2023-02-02 22.46 22.55 22.15 22.55 0.1M
2023-02-01 22.39 22.50 22.22 22.47 0.0M
2023-01-31 22.49 22.50 22.22 22.38 0.0M
2023-01-30 22.53 22.56 22.36 22.49 0.0M
2023-01-27 22.44 22.72 22.27 22.57 0.0M
2023-01-26 22.52 22.52 22.21 22.35 0.0M
2023-01-25 22.38 22.41 21.97 22.36 0.0M
2023-01-24 22.51 22.52 22.23 22.39 0.0M
2023-01-23 22.49 22.54 22.28 22.42 0.1M
2023-01-20 22.30 22.44 22.03 22.30 0.0M
2023-01-19 22.26 22.29 21.87 22.11 0.1M
2023-01-18 23.08 23.08 22.22 22.28 0.1M
2023-01-17 22.82 23.09 22.69 22.89 0.1M
2023-01-16 22.76 22.83 22.60 22.83 0.1M
2023-01-13 22.51 22.82 22.50 22.73 0.1M
2023-01-12 21.91 22.65 21.81 22.61 0.1M
2023-01-11 21.91 21.94 21.63 21.85 0.0M
2023-01-10 21.84 21.94 21.65 21.94 0.0M
2023-01-09 21.88 21.93 21.60 21.88 0.1M
2023-01-06 21.62 21.88 21.62 21.79 0.0M
2023-01-05 21.30 21.65 21.15 21.62 0.1M
2023-01-04 20.82 21.42 20.75 21.22 0.1M
2023-01-03 20.62 20.81 20.47 20.77 0.0M
2023-01-02 20.45 20.82 20.45 20.78 0.0M