NFON

NFN
🏛️ germany →
5.80
Last Update: 2025-10-03
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 6.08 6.14 5.98 6.14 0.0M
2022-12-29 6.26 6.28 6.02 6.08 0.0M
2022-12-28 6.32 6.48 6.26 6.26 0.0M
2022-12-27 6.52 6.58 6.32 6.32 0.0M
2022-12-23 6.72 6.76 6.52 6.52 0.0M
2022-12-22 6.72 6.78 6.72 6.72 0.0M
2022-12-21 6.78 6.86 6.72 6.72 0.0M
2022-12-20 6.88 6.96 6.76 6.78 0.0M
2022-12-19 6.98 7.06 6.88 6.88 0.0M
2022-12-16 7.04 7.08 6.98 6.98 0.0M
2022-12-15 7.02 7.18 7.02 7.04 0.0M
2022-12-14 7.12 7.12 7.02 7.02 0.0M
2022-12-13 7.02 7.16 7.02 7.12 0.0M
2022-12-12 7.36 7.36 7.00 7.02 0.0M
2022-12-09 7.16 7.60 7.00 7.00 0.0M
2022-12-08 6.90 7.16 6.90 7.16 0.0M
2022-12-07 7.02 7.20 6.86 6.90 0.0M
2022-12-06 5.80 7.06 5.80 7.02 0.0M
2022-12-05 5.72 5.88 5.72 5.82 0.0M
2022-12-02 5.96 6.04 5.74 5.74 0.0M
2022-12-01 6.12 6.20 5.98 5.98 0.0M
2022-11-30 5.98 6.18 5.98 6.14 0.0M
2022-11-29 5.80 6.02 5.80 6.00 0.0M
2022-11-28 5.94 5.94 5.82 5.82 0.0M
2022-11-25 5.94 5.96 5.94 5.96 0.0M
2022-11-24 5.84 5.96 5.84 5.96 0.0M
2022-11-23 5.70 5.88 5.70 5.86 0.0M
2022-11-22 5.68 6.00 5.68 5.72 0.0M
2022-11-21 6.20 6.26 5.70 5.70 0.0M
2022-11-18 6.12 6.22 6.12 6.22 0.0M
2022-11-17 5.78 6.46 5.78 6.14 0.0M
2022-11-16 6.16 6.18 5.80 5.80 0.0M
2022-11-15 6.06 6.22 6.06 6.18 0.0M
2022-11-14 6.04 6.08 5.98 6.08 0.0M
2022-11-11 5.86 6.10 5.86 6.06 0.0M
2022-11-10 5.70 6.02 5.60 6.02 0.0M
2022-11-09 5.94 5.94 5.72 5.72 0.0M
2022-11-08 5.52 5.96 5.52 5.96 0.0M
2022-11-07 5.30 5.52 5.28 5.52 0.0M
2022-11-04 5.00 5.32 5.00 5.32 0.0M
2022-11-03 4.93 5.04 4.93 5.02 0.0M
2022-11-02 4.79 5.02 4.79 4.95 0.0M
2022-11-01 4.78 4.97 4.78 4.80 0.0M
2022-10-31 4.82 4.91 4.80 4.80 0.0M
2022-10-28 4.81 4.92 4.77 4.82 0.0M
2022-10-27 4.80 4.99 4.80 4.99 0.0M
2022-10-26 4.94 5.00 4.80 4.80 0.0M
2022-10-25 5.12 5.12 4.94 4.94 0.0M
2022-10-24 5.10 5.12 4.93 5.12 0.0M
2022-10-21 5.56 5.66 5.10 5.10 0.0M
2022-10-20 6.02 6.08 5.56 5.56 0.0M
2022-10-19 6.34 6.42 5.94 6.02 0.0M
2022-10-18 6.38 6.50 6.34 6.34 0.0M
2022-10-17 6.42 6.52 6.38 6.38 0.0M
2022-10-14 6.42 6.52 6.42 6.42 0.0M
2022-10-13 6.42 6.56 6.34 6.42 0.0M
2022-10-12 6.58 6.72 6.42 6.42 0.0M
2022-10-11 6.66 6.72 6.58 6.58 0.0M
2022-10-10 6.64 6.82 6.64 6.66 0.0M
2022-10-07 6.60 6.70 6.60 6.64 0.0M
2022-10-06 6.62 6.70 6.60 6.60 0.0M
2022-10-05 6.72 6.80 6.62 6.62 0.0M
2022-10-04 6.88 6.98 6.72 6.72 0.0M
2022-10-03 6.88 6.98 6.88 6.88 0.0M
2022-09-30 6.88 6.98 6.88 6.88 0.0M
2022-09-29 6.82 6.98 6.82 6.88 0.0M
2022-09-28 7.02 7.02 6.82 6.82 0.0M
2022-09-27 7.04 7.04 7.02 7.02 0.0M
2022-09-26 7.04 7.06 7.04 7.04 0.0M
2022-09-23 7.12 7.28 7.04 7.04 0.0M
2022-09-22 7.38 7.50 7.12 7.12 0.0M
2022-09-21 7.32 7.48 7.32 7.38 0.0M
2022-09-20 7.34 7.42 7.32 7.32 0.0M
2022-09-19 7.44 7.52 7.34 7.34 0.0M
2022-09-16 7.44 7.58 7.44 7.44 0.0M
2022-09-15 7.48 7.58 7.44 7.44 0.0M
2022-09-14 7.56 7.56 7.46 7.48 0.0M
2022-09-13 7.24 7.56 7.24 7.56 0.0M
2022-09-12 6.56 7.28 6.56 7.18 0.0M
2022-09-09 6.26 6.56 6.26 6.56 0.0M
2022-09-08 6.28 6.36 6.26 6.26 0.0M
2022-09-07 6.10 6.26 6.10 6.26 0.0M
2022-09-06 6.38 6.52 6.10 6.10 0.0M
2022-09-05 7.04 7.14 6.38 6.56 0.0M
2022-09-02 7.74 7.88 7.14 7.14 0.0M
2022-09-01 8.54 8.62 7.74 7.74 0.0M
2022-08-31 8.76 8.82 8.54 8.54 0.0M
2022-08-30 8.66 8.76 8.66 8.76 0.0M
2022-08-29 8.74 8.86 8.66 8.66 0.0M
2022-08-26 9.00 9.08 8.80 8.80 0.0M
2022-08-25 9.16 9.24 9.00 9.00 0.0M
2022-08-24 9.06 9.16 9.06 9.16 0.0M
2022-08-23 9.34 9.38 9.06 9.06 0.0M
2022-08-22 9.22 9.34 9.22 9.34 0.0M
2022-08-19 9.30 9.38 9.22 9.22 0.0M
2022-08-18 9.22 9.36 9.22 9.30 0.0M
2022-08-17 9.34 9.48 9.28 9.28 0.0M
2022-08-16 9.40 9.40 9.32 9.34 0.0M
2022-08-15 9.34 9.44 9.22 9.40 0.0M
2022-08-12 9.22 9.36 9.22 9.34 0.0M
2022-08-11 9.22 9.38 9.22 9.22 0.0M
2022-08-10 9.26 9.26 9.22 9.22 0.0M
2022-08-09 9.36 9.42 9.08 9.26 0.0M
2022-08-08 9.40 9.54 9.36 9.36 0.0M
2022-08-05 9.42 9.64 9.40 9.40 0.0M
2022-08-04 8.92 9.58 8.92 9.42 0.0M
2022-08-03 8.96 9.00 8.92 8.92 0.0M
2022-08-02 9.02 9.08 8.96 8.96 0.0M
2022-08-01 9.16 9.22 9.02 9.02 0.0M
2022-07-29 9.12 9.16 9.10 9.16 0.0M
2022-07-28 9.00 9.12 9.00 9.12 0.0M
2022-07-27 9.30 9.30 9.00 9.00 0.0M
2022-07-26 9.42 9.54 9.30 9.30 0.0M
2022-07-25 9.30 9.42 9.30 9.42 0.0M
2022-07-22 10.15 10.15 9.30 9.30 0.0M
2022-07-21 10.20 10.65 9.86 10.15 0.0M
2022-07-20 10.80 10.85 10.20 10.20 0.0M
2022-07-19 10.50 11.00 10.50 10.80 0.0M
2022-07-18 11.20 11.30 10.50 10.50 0.0M
2022-07-15 11.45 11.50 11.00 11.20 0.0M
2022-07-14 11.45 11.50 11.45 11.45 0.0M
2022-07-13 11.45 11.50 11.45 11.45 0.0M
2022-07-12 11.50 11.55 11.45 11.45 0.0M
2022-07-11 11.45 11.75 11.45 11.45 0.0M
2022-07-08 11.45 11.60 11.45 11.45 0.0M
2022-07-07 11.55 11.65 11.45 11.45 0.0M
2022-07-06 11.30 11.55 11.30 11.55 0.0M
2022-07-05 11.70 11.70 11.30 11.30 0.0M
2022-07-04 11.35 11.70 11.35 11.70 0.0M
2022-07-01 11.70 11.70 11.35 11.35 0.0M
2022-06-30 11.65 11.70 11.60 11.70 0.0M
2022-06-29 11.60 11.65 11.45 11.65 0.0M
2022-06-28 11.60 11.65 11.60 11.60 0.0M
2022-06-27 11.55 11.60 11.55 11.60 0.0M
2022-06-24 11.60 11.75 11.55 11.55 0.0M
2022-06-23 11.65 11.65 11.60 11.60 0.0M
2022-06-22 11.65 11.70 11.65 11.65 0.0M
2022-06-21 11.65 11.65 11.55 11.65 0.0M
2022-06-20 11.55 11.70 11.55 11.65 0.0M
2022-06-17 11.35 11.60 11.35 11.55 0.0M
2022-06-16 11.70 11.70 11.35 11.35 0.0M
2022-06-15 11.70 11.70 11.45 11.70 0.0M
2022-06-14 12.15 12.35 11.05 11.70 0.0M
2022-06-13 12.05 12.30 12.05 12.15 0.0M
2022-06-10 12.25 12.35 12.25 12.25 0.0M
2022-06-09 12.25 12.30 12.25 12.25 0.0M
2022-06-08 12.30 12.35 12.25 12.25 0.0M
2022-06-07 12.30 12.35 12.25 12.30 0.0M
2022-06-06 12.25 12.35 12.25 12.30 0.0M
2022-06-03 12.25 12.30 12.25 12.25 0.0M
2022-06-02 12.25 12.35 12.25 12.25 0.0M
2022-06-01 12.30 12.35 12.25 12.25 0.0M
2022-05-31 12.50 12.50 12.20 12.30 0.0M
2022-05-30 12.10 12.50 12.10 12.50 0.0M
2022-05-27 12.10 12.15 12.10 12.10 0.0M
2022-05-26 12.15 12.20 12.10 12.10 0.0M
2022-05-25 12.20 12.20 12.15 12.15 0.0M
2022-05-24 12.05 12.25 11.95 12.20 0.0M
2022-05-23 12.05 12.15 11.95 12.05 0.0M
2022-05-20 12.25 12.30 11.80 12.05 0.0M
2022-05-19 12.20 12.35 12.20 12.25 0.0M
2022-05-18 12.20 12.25 12.20 12.20 0.0M
2022-05-17 12.20 12.35 12.20 12.20 0.0M
2022-05-16 12.00 12.20 12.00 12.20 0.0M
2022-05-13 12.60 12.70 12.00 12.00 0.0M
2022-05-12 12.80 13.05 12.55 12.60 0.0M
2022-05-11 12.85 12.90 12.80 12.80 0.0M
2022-05-10 12.80 12.85 12.75 12.85 0.0M
2022-05-09 12.70 12.85 12.65 12.80 0.0M
2022-05-06 12.85 13.00 12.70 12.70 0.0M
2022-05-05 13.60 13.60 12.85 12.90 0.0M
2022-05-04 13.60 13.65 13.60 13.60 0.0M
2022-05-03 13.65 13.70 13.60 13.60 0.0M
2022-05-02 13.90 13.95 13.65 13.65 0.0M
2022-04-29 13.75 13.95 13.75 13.90 0.0M
2022-04-28 13.65 13.95 13.65 13.75 0.0M
2022-04-27 13.45 13.95 13.45 13.65 0.0M
2022-04-26 13.60 13.65 13.45 13.45 0.0M
2022-04-25 13.45 13.65 13.45 13.50 0.0M
2022-04-22 13.55 13.60 13.35 13.45 0.0M
2022-04-21 13.45 13.55 13.45 13.55 0.0M
2022-04-20 13.55 13.60 13.45 13.45 0.0M
2022-04-19 13.40 13.60 13.40 13.55 0.0M
2022-04-14 13.55 13.60 13.55 13.55 0.0M
2022-04-13 13.60 13.65 13.55 13.65 0.0M
2022-04-12 13.70 13.80 13.65 13.65 0.0M
2022-04-11 13.65 13.80 13.65 13.70 0.0M
2022-04-08 13.70 13.75 13.65 13.65 0.0M
2022-04-07 13.95 14.00 13.70 13.70 0.0M
2022-04-06 13.95 14.00 13.95 13.95 0.0M
2022-04-05 14.15 14.20 13.85 13.95 0.0M
2022-04-04 13.45 14.15 13.45 14.15 0.0M
2022-04-01 13.45 13.50 13.45 13.45 0.0M
2022-03-31 13.90 13.90 13.45 13.45 0.0M
2022-03-30 13.90 13.90 13.75 13.90 0.0M
2022-03-29 13.30 13.90 13.30 13.90 0.0M
2022-03-28 13.30 13.35 13.30 13.30 0.0M
2022-03-25 13.65 13.70 13.30 13.30 0.0M
2022-03-24 13.55 13.65 13.55 13.65 0.0M
2022-03-23 13.70 13.75 13.55 13.55 0.0M
2022-03-22 13.60 13.70 13.55 13.70 0.0M
2022-03-21 14.00 14.05 13.60 13.60 0.0M
2022-03-18 13.90 14.00 13.90 14.00 0.0M
2022-03-17 13.90 13.95 13.75 13.90 0.0M
2022-03-16 13.80 13.95 13.55 13.90 0.0M
2022-03-15 13.85 13.85 13.80 13.80 0.0M
2022-03-14 13.80 13.85 13.80 13.85 0.0M
2022-03-11 13.25 13.30 12.70 12.70 0.0M
2022-03-10 13.25 13.45 13.25 13.25 0.0M
2022-03-09 13.10 13.25 12.70 13.25 0.0M
2022-03-08 12.90 13.05 12.90 13.00 0.0M
2022-03-07 13.20 13.35 12.70 12.90 0.0M
2022-03-04 13.40 13.65 13.15 13.15 0.0M
2022-03-03 13.30 13.45 13.30 13.40 0.0M
2022-03-02 13.50 13.50 13.30 13.30 0.0M
2022-03-01 13.65 13.80 13.45 13.50 0.0M
2022-02-28 13.05 13.70 13.05 13.65 0.0M
2022-02-25 13.40 13.55 13.20 13.20 0.0M
2022-02-24 13.25 13.85 13.25 13.40 0.0M
2022-02-23 14.20 14.25 13.75 14.00 0.0M
2022-02-22 14.15 14.35 13.80 14.20 0.0M
2022-02-21 14.45 14.50 14.15 14.15 0.0M
2022-02-18 14.05 14.45 14.05 14.45 0.0M
2022-02-17 14.10 14.15 13.85 14.05 0.0M
2022-02-16 13.65 14.20 13.65 14.10 0.0M
2022-02-15 13.55 13.90 13.50 13.65 0.0M
2022-02-14 14.00 14.05 13.65 13.70 0.0M
2022-02-11 14.20 14.25 14.00 14.00 0.0M
2022-02-10 14.60 14.65 14.05 14.20 0.0M
2022-02-09 14.65 14.70 14.50 14.60 0.0M
2022-02-08 14.70 14.85 14.65 14.65 0.0M
2022-02-07 14.90 15.05 14.70 14.70 0.0M
2022-02-04 14.80 14.95 14.75 14.90 0.0M
2022-02-03 15.00 15.05 14.70 14.80 0.0M
2022-02-02 15.10 15.25 14.70 15.00 0.0M
2022-02-01 15.10 15.25 15.10 15.10 0.0M
2022-01-31 15.30 15.30 15.10 15.10 0.0M
2022-01-28 15.30 15.55 15.25 15.30 0.0M
2022-01-27 15.60 16.35 15.50 15.50 0.0M
2022-01-26 15.10 15.60 15.10 15.60 0.0M
2022-01-25 15.20 15.20 14.25 15.10 0.0M
2022-01-24 15.95 15.95 15.40 15.40 0.0M
2022-01-21 16.15 16.20 15.90 15.95 0.0M
2022-01-20 16.00 16.25 15.90 16.15 0.0M
2022-01-19 16.15 16.20 15.90 16.00 0.0M
2022-01-18 16.30 16.70 16.15 16.15 0.0M
2022-01-17 17.05 17.45 16.45 16.45 0.0M
2022-01-14 16.60 17.50 16.60 17.25 0.0M
2022-01-13 17.00 17.05 16.80 16.80 0.0M
2022-01-12 16.60 17.00 16.55 17.00 0.0M
2022-01-11 16.85 16.85 16.60 16.60 0.0M
2022-01-10 16.20 16.95 16.20 16.85 0.0M
2022-01-07 15.45 16.20 15.45 16.20 0.0M
2022-01-06 15.35 15.70 15.35 15.45 0.0M
2022-01-05 15.30 15.60 15.30 15.55 0.0M
2022-01-04 15.30 15.45 15.25 15.30 0.0M
2022-01-03 15.05 15.35 15.05 15.30 0.0M