UK markets open in 1 hour 7 minutes

freenet AG (0MV2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.23-0.26 (-1.11%)
At close: 05:18PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202325.8725.9225.7425.7825.7893,523
29 Nov 202325.6125.8825.5625.7725.7767,655
28 Nov 202325.5725.6825.3825.4725.47203,477
27 Nov 202325.3225.4425.1025.3725.37414,664
24 Nov 202325.2125.3425.2225.2725.2721,897
23 Nov 202325.1725.2824.8825.1225.1210,941
22 Nov 202325.1625.4825.0825.2125.2134,624
21 Nov 202325.1225.2425.0625.1525.1539,359
20 Nov 202325.1625.2625.0225.1325.1327,040
17 Nov 202325.1125.2225.0625.1525.1535,600
16 Nov 202325.3625.5824.9825.0825.0856,140
15 Nov 202325.5425.6824.9425.3025.3059,558
14 Nov 202325.4725.6425.2625.3225.3253,109
13 Nov 202325.1425.4224.8825.3125.3130,509
10 Nov 202325.0525.3024.9625.1025.10109,629
09 Nov 202324.7625.1224.3024.8124.8152,128
08 Nov 202324.5424.9624.5224.8524.8530,405
07 Nov 202324.3724.7824.3624.5824.5845,519
06 Nov 202324.6124.7624.4424.4924.4929,073
03 Nov 202324.5824.6624.2224.4824.4869,557
02 Nov 202324.3124.5624.2624.5024.50240,227
01 Nov 202324.0124.2223.6624.1024.1022,488
31 Oct 202323.8224.0223.6823.9323.9375,098
30 Oct 202323.5923.9223.3823.8923.89492,392
27 Oct 202323.3623.7223.1623.5323.5328,638
26 Oct 202323.3223.5223.1823.3623.3635,826
25 Oct 202323.4023.5223.2623.3623.3683,568
24 Oct 202323.4723.5823.3223.4823.4896,950
23 Oct 202323.3723.5423.1223.3223.3260,986
20 Oct 202323.4323.4823.0223.3023.3060,230
19 Oct 202323.8224.2223.4823.5723.57174,965
18 Oct 202322.8924.0022.9623.6523.65117,403
17 Oct 202322.8523.0222.7822.9522.958,479
16 Oct 202322.8422.9822.6222.7922.7931,197
13 Oct 202322.9323.0022.7422.7822.7832,680
12 Oct 202323.1823.2022.8823.0423.0434,646
11 Oct 202322.9823.2822.9223.2023.2025,022
10 Oct 202322.6923.0422.6223.0223.0228,884
09 Oct 202322.4722.7222.3022.6022.6033,518
06 Oct 202322.4522.6222.3422.5222.5241,552
05 Oct 202322.1322.4622.1622.3122.3134,952
04 Oct 202321.8822.3221.8422.1522.15350,012
03 Oct 202322.2422.3622.0522.1722.171,464,239
02 Oct 202322.2722.5622.2422.3922.39271,195
29 Sept 202322.0522.2422.0622.1622.1612,431
28 Sept 202321.7022.0621.5821.8421.8437,495
27 Sept 202321.7621.7221.5421.6821.6812,489
26 Sept 202321.8621.8421.6621.7721.7718,694
25 Sept 202322.4322.4221.8022.1622.16241,375
22 Sept 202322.5422.6222.4222.5422.546,073
21 Sept 202322.6822.7222.5022.5722.578,435
20 Sept 202322.4622.8622.4822.7022.7022,296
19 Sept 202322.4522.5222.3422.3922.3986,570
18 Sept 202322.5622.5422.4022.4522.4510,315
15 Sept 202322.6522.8622.4822.6822.6810,490
14 Sept 202322.3322.5422.3022.3322.33354,923
13 Sept 202322.2822.4221.9622.1122.1122,862
12 Sept 202322.0722.3622.0422.2822.286,342
11 Sept 202322.1022.2822.1422.1522.1510,681
08 Sept 202322.0922.1621.9421.9821.9849,537
07 Sept 202322.1622.1622.0222.1122.1123,098
06 Sept 202322.3322.4222.2222.3322.3357,579
05 Sept 202321.8322.3221.8021.8921.89185,363
04 Sept 202322.1822.2421.9722.0822.08245,327
01 Sept 202322.1422.3622.1622.2322.23365,510
31 Aug 202322.2122.2822.0822.1822.1819,493
30 Aug 202321.8322.4021.8622.1122.1141,102
29 Aug 202321.6521.8221.6421.7421.74236,123
25 Aug 202321.3521.5421.3621.4021.409,379
24 Aug 202321.6321.7021.4421.4821.48131,707
23 Aug 202321.4821.6021.5221.5321.5321,849
22 Aug 202321.3521.5221.3221.4821.4840,813
21 Aug 202321.3821.5621.2821.3821.3833,645
18 Aug 202321.3721.4221.2621.3121.31168,935
17 Aug 202321.3121.4021.2621.3221.3216,599
16 Aug 202321.5021.5821.3721.4621.4631,921
15 Aug 202321.7721.6021.5021.6021.6010,520
14 Aug 202321.7321.8621.7221.7521.7545,907
11 Aug 202321.7221.8621.7021.7521.7511,551
10 Aug 202321.6621.7821.6221.7321.7396,398
09 Aug 202321.5221.6021.4021.5521.5517,230
08 Aug 202321.5121.5421.4021.4621.4614,661
07 Aug 202321.4121.5421.2821.5421.5431,487
04 Aug 202321.9522.0820.9220.9920.99259,075
03 Aug 202321.8321.8021.4221.6121.61132,817
02 Aug 202322.2722.2221.7821.9021.9077,939
01 Aug 202322.5222.5622.3622.4822.4824,881
31 Jul 202322.7822.8422.5222.5622.5634,087
28 Jul 202322.5922.7822.5822.6622.6643,981
27 Jul 202322.6722.8422.5622.6522.65200,394
26 Jul 202322.7922.9222.6422.7222.72196,220
25 Jul 202322.8522.9422.7422.8022.80194,767
24 Jul 202322.7222.9622.7022.8622.86120,147
21 Jul 202322.7322.9222.7222.7522.7538,553
20 Jul 202322.5122.7222.5222.6722.6735,018
19 Jul 202322.6122.7022.4422.4922.4947,794
18 Jul 202322.9122.8222.4422.6122.6157,120
17 Jul 202322.9223.1222.9222.9222.9239,852
14 Jul 202322.8823.1022.9022.9522.9523,315
13 Jul 202322.9723.0822.9423.0023.00120,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...