UK markets open in 2 hours 11 minutes

freenet AG (0MV2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.23-0.26 (-1.11%)
At close: 06:18PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.3927.5426.9427.1427.1430,741
23 Apr 202427.3227.4827.1827.3227.3235,162
22 Apr 202427.0927.3427.0227.2627.2629,311
19 Apr 202426.9127.1026.7426.9426.9432,476
18 Apr 202426.5526.9626.5626.7426.7414,088
17 Apr 202426.1926.6226.1626.3926.39275,653
16 Apr 202426.3526.5026.1626.3926.39407,270
15 Apr 202426.5826.6826.3826.5026.5020,717
12 Apr 202426.5426.8426.5026.5426.5480,750
11 Apr 202426.5326.5626.2626.4526.4529,992
10 Apr 202426.1726.5225.9226.3826.3856,049
09 Apr 202426.2526.2826.0626.0626.068,213
08 Apr 202426.3226.4026.1026.3026.30379,859
05 Apr 202426.5526.5426.2226.2626.2624,543
04 Apr 202426.5426.7426.3626.6426.6440,534
03 Apr 202426.0026.5625.9826.0226.0253,844
02 Apr 202426.3526.4625.9226.0526.05108,562
28 Mar 202426.0326.2025.8426.0826.08108,238
27 Mar 202425.5126.0425.5425.9325.9362,006
26 Mar 202425.4825.5625.3425.4625.4659,794
25 Mar 202425.0825.4225.0225.4225.4217,652
22 Mar 202425.2325.2625.0825.1725.1713,741
21 Mar 202425.6225.7225.1425.3325.3339,235
20 Mar 202425.2425.5025.1825.3125.3133,160
19 Mar 202425.1225.2625.0625.1825.18398,556
18 Mar 202425.3225.3825.0025.1925.1928,424
15 Mar 202425.0325.5225.0425.3425.3451,474
14 Mar 202425.2625.5024.9625.1425.1420,689
13 Mar 202425.6125.7225.1825.2525.2536,241
12 Mar 202425.6925.9625.5025.5725.577,696
11 Mar 202426.0526.2625.5425.7625.7665,039
08 Mar 202426.0726.2425.9626.0726.07845,715
07 Mar 202426.0026.3225.9026.1226.1243,268
06 Mar 202426.0026.2025.9426.0326.03169,168
05 Mar 202425.8826.0025.6625.8825.8853,010
04 Mar 202425.4525.9025.4025.5925.5968,578
01 Mar 202425.0325.5425.0425.4825.4865,219
29 Feb 202424.3125.0024.1424.9424.9496,290
28 Feb 202424.3824.4824.1224.2524.25175,538
27 Feb 202424.0624.3623.9424.0324.0373,091
26 Feb 202424.3024.3224.0424.1524.1526,920
23 Feb 202424.1124.3224.0024.1524.1550,923
22 Feb 202424.1924.2623.9224.1524.1565,850
21 Feb 202424.1524.3623.9624.0624.0624,507
20 Feb 202424.0824.2623.9624.1924.1940,827
19 Feb 202424.1024.2424.0224.1124.11153,965
16 Feb 202424.1224.3223.9824.0824.0844,187
15 Feb 202423.9224.1023.8823.9223.9217,358
14 Feb 202423.6924.0623.7023.8923.8920,055
13 Feb 202423.9124.0623.6223.7723.7747,317
12 Feb 202423.4123.8423.3823.7223.7237,135
09 Feb 202423.5923.9023.2223.3823.3817,913
08 Feb 202424.0224.1623.7423.9623.9637,832
07 Feb 202424.1224.4024.0024.2124.2126,252
06 Feb 202424.6924.7024.0824.2124.2147,573
05 Feb 202424.9225.0424.7224.9724.9729,031
02 Feb 202425.3125.5224.9525.1725.1731,316
01 Feb 202425.5925.7825.2625.3725.3741,428
31 Jan 202425.9125.9425.4925.6925.69110,757
30 Jan 202425.9726.1025.8426.0426.0496,724
29 Jan 202426.2526.3025.8225.9925.99285,101
26 Jan 202426.2826.3626.1026.2026.2085,939
25 Jan 202426.2326.4625.9426.2926.2912,873
24 Jan 202426.3526.4426.0626.3326.3310,947
23 Jan 202426.4526.5026.2026.3426.3441,801
22 Jan 202426.2626.4426.2026.3826.3825,772
19 Jan 202425.9926.3026.0026.1426.1446,144
18 Jan 202425.7826.0025.6625.8925.8933,914
17 Jan 202425.8126.0425.5225.7425.7414,621
16 Jan 202425.8425.9425.7425.8125.81116,340
15 Jan 202425.9526.1225.8025.8825.8814,382
12 Jan 202425.6525.9225.6425.9025.9025,154
11 Jan 202425.8625.9825.6625.8825.8813,872
10 Jan 202425.8926.0625.8025.8525.8514,965
09 Jan 202425.6525.8625.5825.7125.71375,351
08 Jan 202425.4225.5825.1625.2825.28277,414
05 Jan 202425.8225.8025.2225.5025.5046,463
04 Jan 202425.7325.9625.6225.7225.7243,053
03 Jan 202425.7825.9625.6825.7225.7222,619
02 Jan 202425.3825.7625.4025.7625.7645,931
29 Dec 202325.3625.5025.2825.2825.2825,815
28 Dec 202325.3425.4425.2825.3425.3414,104
27 Dec 202325.3325.3625.2225.2825.2814,803
22 Dec 202325.2625.3425.2425.3225.3224,463
21 Dec 202325.0925.3225.1025.1925.1962,223
20 Dec 202324.7425.1624.8025.0825.0859,303
19 Dec 202325.0625.1224.6424.8124.8161,828
18 Dec 202325.2325.3025.0025.1425.14158,234
15 Dec 202325.4525.6025.2625.3325.3347,737
14 Dec 202325.5725.7025.2825.5225.52153,614
13 Dec 202325.4125.4424.8425.4125.4116,210
12 Dec 202325.5225.5625.3025.3925.3922,356
11 Dec 202325.6925.8625.4025.5025.5017,309
08 Dec 202325.6526.3025.6225.7125.7121,027
07 Dec 202325.5025.7625.4825.5925.5959,939
06 Dec 202325.8625.9425.5025.5725.5744,740
05 Dec 202325.5925.9425.5625.9325.93108,068
04 Dec 202325.8526.3625.4825.9625.9647,907
01 Dec 202325.9126.2025.8826.0226.02335,123
30 Nov 202325.8725.9225.7425.7825.7893,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...