freenet AG FNTN
XETR · Germany · Communications
€22.66-0.06 (-0.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.72 | -1.13% | €23.00 | €23.06 | €22.68 | 451.61K |
| 2026-09-29 | €22.98 | -1.37% | €23.20 | €23.20 | €22.88 | 283.30K |
| 2026-09-28 | €23.30 | -1.85% | €24.00 | €24.02 | €23.28 | 476.99K |
| 2026-09-25 | €23.74 | +0.42% | €23.64 | €23.88 | €23.60 | 246.47K |
| 2026-09-24 | €23.64 | +0.08% | €23.62 | €23.76 | €23.50 | 340.31K |
| 2026-09-23 | €23.62 | -1.67% | €24.02 | €24.06 | €23.62 | 321.90K |
| 2026-09-22 | €24.02 | -1.96% | €24.40 | €24.50 | €24.02 | 160.16K |
| 2026-09-21 | €24.50 | +2.42% | €24.10 | €24.50 | €23.98 | 245.10K |
| 2026-09-18 | €23.92 | -4.70% | €24.80 | €24.80 | €23.92 | 1.06M |
| 2026-09-17 | €25.10 | +0.32% | €25.10 | €25.30 | €24.92 | 386.09K |
| 2026-09-16 | €25.02 | -0.32% | €25.10 | €25.10 | €24.72 | 242.68K |
| 2026-09-15 | €25.10 | +0.32% | €25.04 | €25.30 | €24.98 | 290.20K |
| 2026-09-14 | €25.02 | -0.64% | €25.22 | €25.38 | €25.00 | 325.15K |
| 2026-09-11 | €25.18 | +1.37% | €24.94 | €25.34 | €24.92 | 257.10K |
| 2026-09-10 | €24.84 | +1.47% | €24.50 | €25.00 | €24.50 | 371.64K |
| 2026-09-09 | €24.48 | -0.81% | €24.60 | €24.76 | €24.42 | 252.88K |
| 2026-09-08 | €24.68 | +1.15% | €24.38 | €24.68 | €24.38 | 152.46K |
| 2026-09-07 | €24.40 | +0.08% | €24.18 | €24.42 | €24.18 | 212.47K |
| 2026-09-04 | €24.38 | +0.16% | €24.52 | €24.58 | €24.30 | 157.62K |
| 2026-09-03 | €24.34 | +0.16% | €24.26 | €24.70 | €24.26 | 270.39K |
| 2026-09-02 | €24.30 | 0.00% | €24.30 | €24.54 | €24.10 | 206.04K |
| 2026-09-01 | €24.30 | -0.25% | €24.48 | €24.56 | €24.14 | 222.69K |
| 2026-08-31 | €24.36 | -0.73% | €24.60 | €24.62 | €24.34 | 195.66K |
| 2026-08-28 | €24.54 | +1.24% | €24.40 | €24.54 | €24.26 | 180.40K |
| 2026-08-27 | €24.24 | -0.49% | €24.34 | €24.36 | €24.02 | 228.22K |
| 2026-08-26 | €24.36 | -0.16% | €24.42 | €24.58 | €24.30 | 180.13K |
| 2026-08-25 | €24.40 | +0.33% | €24.46 | €24.46 | €24.22 | 173.63K |
| 2026-08-24 | €24.32 | -0.08% | €24.40 | €24.60 | €24.28 | 257.51K |
| 2026-08-21 | €24.34 | +1.67% | €24.02 | €24.34 | €23.98 | 238.87K |
| 2026-08-20 | €23.94 | -1.48% | €24.20 | €24.22 | €23.94 | 313.44K |
| 2026-08-19 | €24.30 | +1.00% | €24.04 | €24.46 | €24.04 | 329.49K |
| 2026-08-18 | €24.06 | +1.35% | €23.90 | €24.18 | €23.84 | 350.04K |
| 2026-08-17 | €23.74 | -0.25% | €23.62 | €23.78 | €23.54 | 337.07K |
| 2026-08-14 | €23.80 | -0.50% | €23.90 | €23.90 | €23.52 | 259.15K |
| 2026-08-13 | €23.92 | +1.44% | €23.28 | €23.96 | €22.68 | 533.60K |
| 2026-08-12 | €23.58 | -0.59% | €23.80 | €23.82 | €23.56 | 440.07K |
| 2026-08-11 | €23.72 | +1.63% | €23.58 | €23.72 | €23.48 | 338.58K |
| 2026-08-10 | €23.34 | -2.75% | €23.90 | €23.94 | €23.34 | 560.17K |
| 2026-08-07 | €24.00 | -1.32% | €24.24 | €24.36 | €24.00 | 376.42K |
| 2026-08-06 | €24.32 | +1.42% | €24.10 | €24.44 | €24.08 | 224.08K |
| 2026-08-05 | €23.98 | -0.91% | €24.22 | €24.24 | €23.72 | 331.89K |
| 2026-08-04 | €24.20 | -0.98% | €24.50 | €24.50 | €24.20 | 214.71K |
| 2026-08-03 | €24.44 | +0.49% | €24.48 | €24.68 | €24.30 | 430.37K |
| 2026-07-31 | €24.32 | -1.70% | €24.92 | €24.92 | €24.12 | 417.73K |
| 2026-07-30 | €24.74 | -2.21% | €25.20 | €25.44 | €24.66 | 264.41K |
| 2026-07-29 | €25.30 | +0.80% | €25.20 | €25.32 | €24.94 | 221.76K |
| 2026-07-28 | €25.10 | +1.21% | €24.90 | €25.36 | €24.90 | 272.22K |
| 2026-07-27 | €24.80 | +1.56% | €24.62 | €24.96 | €24.52 | 266.10K |
| 2026-07-24 | €24.42 | +0.66% | €24.36 | €24.44 | €24.22 | 232.15K |
| 2026-07-23 | €24.26 | -0.25% | €24.40 | €24.48 | €24.12 | 341.12K |
| 2026-07-22 | €24.32 | +1.50% | €24.12 | €24.34 | €23.86 | 237.64K |
| 2026-07-21 | €23.96 | -0.83% | €23.86 | €24.08 | €23.84 | 433.99K |
| 2026-07-20 | €24.16 | -0.17% | €24.10 | €24.16 | €23.90 | 236.72K |
| 2026-07-17 | €24.20 | +1.17% | €24.12 | €24.34 | €24.04 | 283.94K |
| 2026-07-16 | €23.92 | +0.25% | €23.70 | €23.92 | €23.62 | 228.90K |
| 2026-07-15 | €23.86 | -0.17% | €23.80 | €23.90 | €23.58 | 223.22K |
| 2026-07-14 | €23.90 | +0.08% | €23.80 | €23.98 | €23.78 | 292.88K |
| 2026-07-13 | €23.88 | +1.10% | €23.76 | €24.04 | €23.68 | 206.77K |
| 2026-07-10 | €23.62 | +1.99% | €23.42 | €23.74 | €23.34 | 258.40K |
| 2026-07-09 | €23.16 | -0.69% | €23.22 | €23.32 | €23.06 | 290.22K |
| 2026-07-08 | €23.32 | -1.77% | €23.56 | €23.68 | €23.32 | 317.56K |
| 2026-07-07 | €23.74 | +1.89% | €23.80 | €23.88 | €23.50 | 543.11K |
| 2026-07-06 | €23.30 | +0.34% | €23.22 | €23.38 | €23.12 | 254.45K |
| 2026-07-03 | €23.22 | +1.04% | €23.02 | €23.22 | €22.90 | 304.45K |
| 2026-07-02 | €22.98 | +2.32% | €22.40 | €22.98 | €22.40 | 434.16K |
| 2026-07-01 | €22.46 | -0.35% | €22.50 | €22.62 | €22.28 | 541.63K |
| 2026-06-30 | €22.54 | -3.34% | €23.20 | €23.24 | €22.50 | 636.69K |
| 2026-06-29 | €23.32 | -2.02% | €23.68 | €23.72 | €23.10 | 440.47K |
| 2026-06-26 | €23.80 | -1.41% | €24.30 | €24.30 | €23.80 | 539.09K |
| 2026-06-25 | €24.14 | +0.58% | €24.26 | €24.46 | €24.10 | 587.97K |
| 2026-06-24 | €24.00 | -1.32% | €24.24 | €24.28 | €23.96 | 353.63K |
| 2026-06-23 | €24.32 | -0.98% | €24.40 | €24.46 | €23.94 | 451.61K |
| 2026-06-22 | €24.56 | -2.15% | €25.00 | €25.00 | €24.12 | 510.51K |
| 2026-06-19 | €25.10 | +0.32% | €25.30 | €25.34 | €24.78 | 1.27M |
| 2026-06-18 | €25.02 | -1.42% | €25.30 | €25.44 | €25.02 | 601.28K |
| 2026-06-17 | €25.38 | -0.31% | €25.40 | €25.42 | €25.04 | 369.38K |
| 2026-06-16 | €25.46 | -0.70% | €25.74 | €25.86 | €25.36 | 372.87K |
| 2026-06-15 | €25.64 | -1.38% | €26.10 | €26.12 | €25.64 | 387.99K |
| 2026-06-12 | €26.00 | +0.54% | €26.06 | €26.20 | €25.92 | 377.79K |
| 2026-06-11 | €25.86 | -0.54% | €26.00 | €26.00 | €25.76 | 357.62K |
| 2026-06-10 | €26.00 | +2.52% | €25.20 | €26.00 | €25.20 | 449.05K |
| 2026-06-09 | €25.36 | 0.00% | €25.40 | €25.60 | €25.16 | 300.02K |
| 2026-06-08 | €25.36 | +1.28% | €24.88 | €25.36 | €24.88 | 369.54K |
| 2026-06-05 | €25.04 | +1.54% | €24.76 | €25.18 | €24.70 | 420.90K |
| 2026-06-04 | €24.66 | -0.88% | €24.80 | €25.12 | €24.66 | 515.13K |
| 2026-06-03 | €24.88 | -1.19% | €25.10 | €25.12 | €24.80 | 280.64K |
| 2026-06-02 | €25.18 | +0.88% | €25.06 | €25.40 | €24.96 | 455.15K |
| 2026-06-01 | €24.96 | -1.27% | €25.22 | €25.24 | €24.90 | 344.59K |
| 2026-05-29 | €25.28 | -0.55% | €25.60 | €25.60 | €25.24 | 555.22K |
| 2026-05-28 | €25.42 | -0.86% | €25.54 | €25.64 | €25.40 | 340.34K |