UK markets closed

freenet AG (FNTN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.42-0.86 (-3.27%)
At close: 09:52PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.0426.0425.2025.4225.422,000
02 May 202426.4026.5026.0426.2826.281,100
30 Apr 202427.0827.0825.9826.2226.22200
29 Apr 202427.2827.5026.6227.0627.061,270
26 Apr 202426.8427.1026.8427.1027.102,882
25 Apr 202426.9426.9426.6826.8826.88-
24 Apr 202427.3227.3226.9627.0427.0450
23 Apr 202427.3227.3227.2227.3027.30426
22 Apr 202427.1027.3027.0627.2827.28-
19 Apr 202426.6026.9826.6026.9226.9225
18 Apr 202426.5426.9026.5426.8426.841,888
17 Apr 202426.2226.5826.2026.4826.48310
16 Apr 202426.3426.4426.1626.3226.32-
15 Apr 202426.7026.7026.4226.4226.42180
12 Apr 202426.4626.8026.4626.5426.54-
11 Apr 202426.3426.5226.3226.4426.44-
10 Apr 202426.2426.5026.2426.5026.50-
09 Apr 202426.2826.3026.0626.1626.1650
08 Apr 202426.3626.4026.2426.3426.34-
05 Apr 202426.5226.5226.2426.3226.32-
04 Apr 202426.5826.7226.5426.5626.56-
03 Apr 202426.0226.7425.9826.5626.561,000
02 Apr 202426.1426.2825.9826.1426.1419
28 Mar 202426.0826.1626.0226.1026.10-
27 Mar 202425.5626.1025.5626.1026.10-
26 Mar 202425.5025.6025.3825.6025.60730
25 Mar 202425.1625.4025.0425.4025.40650
22 Mar 202425.2625.2625.1225.2025.20-
21 Mar 202425.7625.7625.2025.2625.26-
20 Mar 202425.2625.6825.2025.6825.6830
19 Mar 202425.1025.2825.0825.2825.28-
18 Mar 202425.3425.3425.0825.1025.10-
15 Mar 202425.0425.3825.0425.3825.38100
14 Mar 202425.3025.3024.9625.0225.02-
13 Mar 202425.7625.7625.1825.2225.22-
12 Mar 202425.8025.8025.5425.5825.58-
11 Mar 202426.0826.1625.6225.6625.66-
08 Mar 202426.1426.1625.9426.0026.00-
07 Mar 202425.9226.2825.9226.1626.16-
06 Mar 202425.9026.1425.9026.0026.00100
05 Mar 202425.7225.9625.7225.8825.88-
04 Mar 202425.5225.8825.5225.8025.805
01 Mar 202425.0425.5025.0425.4625.46800
29 Feb 202424.5824.9824.3824.9424.94-
28 Feb 202424.3424.6424.1224.5824.58200
27 Feb 202424.1624.3223.9824.3024.30-
26 Feb 202424.2824.2824.0424.2224.22-
23 Feb 202424.2224.2824.0024.2624.26-
22 Feb 202424.2424.3024.1224.2224.2250
21 Feb 202424.3224.3224.0424.1424.14-
20 Feb 202424.1624.3023.9824.3024.30-
19 Feb 202424.0824.3824.0024.3824.3850
16 Feb 202424.1424.2223.9824.1624.16-
15 Feb 202424.0424.2223.8624.1024.10250
14 Feb 202423.7824.0623.7824.0024.0032
13 Feb 202423.8823.9623.6023.6423.64-
12 Feb 202423.4023.9823.4023.9823.9895
09 Feb 202423.8423.8423.2623.3623.36-
08 Feb 202424.0224.0223.7623.8423.84-
07 Feb 202424.3024.3623.9824.0024.0010
06 Feb 202424.7024.7024.1224.2624.2695
05 Feb 202424.9625.0624.6224.6624.661,030
02 Feb 202425.4025.4024.9424.9424.94-
01 Feb 202425.5225.7225.3025.3425.34-
31 Jan 202425.8625.8625.5425.5425.54-
30 Jan 202425.9626.1025.8225.9425.94310
29 Jan 202426.3426.3425.8225.9825.98-
26 Jan 202426.2026.3626.1026.3026.30-
25 Jan 202426.2426.2626.0826.2226.22-
24 Jan 202426.3626.4226.2626.2826.28-
23 Jan 202426.4226.4226.2026.3226.32120
22 Jan 202426.2026.4426.2026.3626.36302
19 Jan 202425.9026.2625.9026.1626.16-
18 Jan 202425.7025.9225.7025.9025.90625
17 Jan 202425.7625.7625.5425.6425.64-
16 Jan 202425.7625.9225.7625.8825.88-
15 Jan 202425.9225.9225.8225.8825.88-
12 Jan 202425.8625.9025.7425.8625.86-
11 Jan 202425.9225.9425.6825.8025.80-
10 Jan 202425.8225.8825.8025.8425.84-
09 Jan 202425.6225.8425.5825.8425.84348
08 Jan 202425.3625.7225.2225.7225.72-
05 Jan 202425.6825.7025.2425.3825.38172
04 Jan 202425.7225.8225.6225.7425.7440
03 Jan 202425.7625.9425.6825.7625.76-
02 Jan 202425.4025.7425.4025.7425.7420
29 Dec 202325.3225.3625.3025.3625.361,050
28 Dec 202325.3025.4025.3025.3425.34-
27 Dec 202325.4025.4025.2625.3025.30-
22 Dec 202325.2425.4025.2425.4025.40208
21 Dec 202325.0825.3625.0825.3625.36227
20 Dec 202324.6025.1424.6025.0025.00160
19 Dec 202324.9825.0224.6024.6224.62-
18 Dec 202325.2425.3225.0025.0425.04100
15 Dec 202325.4625.5625.2625.2825.28-
14 Dec 202325.5425.7425.3625.4025.40-
13 Dec 202325.3225.4625.3225.4625.46-
12 Dec 202325.5825.5825.2825.3225.32-
11 Dec 202325.6025.6625.4425.5425.54-
08 Dec 202325.6625.7625.5825.7425.74200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...