Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,908.45 +20.43 (+0.03%) CMC Crypto 200
1,267.57 -16.26 (-1.27%)
freenet AG (FNTN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.80 | 24.88 | 24.70 | 24.80 | 24.80 | 143,984 |
| 27 Jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 26 Jun 2024 | 25.36 | 25.40 | 24.90 | 24.98 | 24.98 | 218,658 |
| 25 Jun 2024 | 25.24 | 25.40 | 25.20 | 25.32 | 25.32 | 183,387 |
| 24 Jun 2024 | 25.16 | 25.46 | 24.96 | 25.34 | 25.34 | 255,242 |
| 21 Jun 2024 | 25.32 | 25.38 | 24.92 | 25.00 | 25.00 | 972,094 |
| 20 Jun 2024 | 25.28 | 25.48 | 25.20 | 25.32 | 25.32 | 150,974 |
| 19 Jun 2024 | 25.18 | 25.34 | 25.16 | 25.24 | 25.24 | 317,732 |
| 18 Jun 2024 | 25.02 | 25.18 | 24.88 | 25.14 | 25.14 | 295,270 |
| 17 Jun 2024 | 25.00 | 25.20 | 24.80 | 24.88 | 24.88 | 170,629 |
| 14 Jun 2024 | 25.28 | 25.28 | 24.74 | 24.84 | 24.84 | 433,798 |
| 13 Jun 2024 | 25.48 | 25.54 | 25.22 | 25.24 | 25.24 | 215,462 |
| 12 Jun 2024 | 25.40 | 25.72 | 25.28 | 25.52 | 25.52 | 240,535 |
| 11 Jun 2024 | 25.46 | 25.50 | 25.16 | 25.40 | 25.40 | 292,908 |
| 10 Jun 2024 | 25.32 | 25.58 | 25.30 | 25.48 | 25.48 | 289,489 |
| 07 Jun 2024 | 25.66 | 25.66 | 25.18 | 25.42 | 25.42 | 399,153 |
| 06 Jun 2024 | 25.50 | 25.66 | 25.40 | 25.62 | 25.62 | 250,133 |
| 05 Jun 2024 | 25.40 | 25.66 | 25.40 | 25.56 | 25.56 | 423,688 |
| 04 Jun 2024 | 24.86 | 25.38 | 24.78 | 25.38 | 25.38 | 818,011 |
| 03 Jun 2024 | 24.00 | 24.52 | 24.00 | 24.50 | 24.50 | 276,646 |
| 31 May 2024 | 23.74 | 24.02 | 23.68 | 23.98 | 23.98 | 558,776 |
| 30 May 2024 | 23.34 | 23.70 | 23.32 | 23.70 | 23.70 | 206,839 |
| 29 May 2024 | 23.02 | 23.54 | 23.02 | 23.40 | 23.40 | 436,898 |
| 28 May 2024 | 23.16 | 23.24 | 23.04 | 23.18 | 23.18 | 293,324 |
| 27 May 2024 | 23.16 | 23.22 | 23.08 | 23.10 | 23.10 | 162,210 |
| 24 May 2024 | 23.12 | 23.28 | 23.06 | 23.18 | 23.18 | 211,830 |
| 23 May 2024 | 23.30 | 23.36 | 23.16 | 23.24 | 23.24 | 276,751 |
| 22 May 2024 | 23.44 | 23.48 | 23.30 | 23.36 | 23.36 | 342,531 |
| 21 May 2024 | 23.70 | 23.72 | 23.18 | 23.46 | 23.46 | 647,089 |
| 20 May 2024 | 23.82 | 23.88 | 23.70 | 23.76 | 23.76 | 463,544 |
| 17 May 2024 | 23.00 | 23.88 | 22.98 | 23.88 | 23.88 | 648,354 |
| 16 May 2024 | 23.88 | 23.88 | 22.78 | 23.02 | 23.02 | 813,207 |
| 15 May 2024 | 24.00 | 24.00 | 23.74 | 23.92 | 23.92 | 442,055 |
| 14 May 2024 | 24.10 | 24.22 | 23.96 | 24.00 | 24.00 | 394,026 |
| 13 May 2024 | 23.90 | 24.06 | 23.74 | 23.98 | 23.98 | 308,708 |
| 10 May 2024 | 23.94 | 24.02 | 23.68 | 23.78 | 23.78 | 383,597 |
| 09 May 2024 | 23.74 | 23.88 | 23.48 | 23.74 | 23.74 | 551,782 |
| 09 May 2024 | 1.77 Dividend | |||||
| 08 May 2024 | 25.72 | 25.72 | 25.20 | 25.34 | 23.59 | 493,551 |
| 07 May 2024 | 25.70 | 25.76 | 25.44 | 25.60 | 23.83 | 668,800 |
| 06 May 2024 | 25.34 | 26.00 | 25.26 | 25.74 | 23.96 | 413,106 |
| 03 May 2024 | 25.90 | 25.96 | 25.16 | 25.16 | 23.42 | 753,112 |
| 02 May 2024 | 26.24 | 26.40 | 25.94 | 25.94 | 24.15 | 441,470 |
| 30 Apr 2024 | 27.00 | 27.06 | 25.96 | 26.04 | 24.24 | 624,068 |
| 29 Apr 2024 | 27.12 | 27.18 | 26.62 | 27.06 | 25.19 | 443,685 |
| 26 Apr 2024 | 26.86 | 27.12 | 26.82 | 27.10 | 25.23 | 236,735 |
| 25 Apr 2024 | 27.08 | 27.08 | 26.64 | 26.78 | 24.93 | 334,022 |
| 24 Apr 2024 | 27.38 | 27.42 | 26.92 | 26.94 | 25.08 | 236,803 |
| 23 Apr 2024 | 27.32 | 27.34 | 27.16 | 27.30 | 25.41 | 189,861 |
| 22 Apr 2024 | 27.10 | 27.34 | 27.00 | 27.26 | 25.38 | 260,054 |
| 19 Apr 2024 | 26.88 | 27.02 | 26.72 | 26.90 | 25.04 | 265,017 |
| 18 Apr 2024 | 26.56 | 26.96 | 26.54 | 26.92 | 25.06 | 238,181 |
| 17 Apr 2024 | 26.20 | 26.66 | 26.14 | 26.48 | 24.65 | 239,975 |
| 16 Apr 2024 | 26.36 | 26.54 | 26.14 | 26.16 | 24.35 | 328,725 |
| 15 Apr 2024 | 26.50 | 26.74 | 26.36 | 26.50 | 24.67 | 222,080 |
| 12 Apr 2024 | 26.54 | 26.82 | 26.50 | 26.54 | 24.71 | 269,620 |
| 11 Apr 2024 | 26.50 | 26.56 | 26.24 | 26.44 | 24.61 | 268,610 |
| 10 Apr 2024 | 26.18 | 26.50 | 26.18 | 26.38 | 24.56 | 205,146 |
| 09 Apr 2024 | 26.28 | 26.28 | 26.04 | 26.08 | 24.28 | 194,564 |
| 08 Apr 2024 | 26.32 | 26.40 | 26.18 | 26.30 | 24.48 | 198,757 |
| 05 Apr 2024 | 26.58 | 26.60 | 26.20 | 26.26 | 24.44 | 219,795 |
| 04 Apr 2024 | 26.52 | 26.74 | 26.52 | 26.74 | 24.89 | 273,568 |
| 03 Apr 2024 | 26.02 | 26.56 | 25.98 | 26.56 | 24.72 | 330,329 |
| 02 Apr 2024 | 26.36 | 26.38 | 25.96 | 26.02 | 24.22 | 350,116 |
| 28 Mar 2024 | 26.02 | 26.18 | 26.00 | 26.08 | 24.28 | 338,119 |
| 27 Mar 2024 | 25.50 | 26.06 | 25.50 | 26.00 | 24.20 | 442,147 |
| 26 Mar 2024 | 25.46 | 25.58 | 25.34 | 25.50 | 23.74 | 265,570 |
| 25 Mar 2024 | 25.08 | 25.46 | 25.04 | 25.42 | 23.66 | 264,344 |
| 22 Mar 2024 | 25.20 | 25.28 | 25.08 | 25.12 | 23.38 | 254,204 |
| 21 Mar 2024 | 25.58 | 25.58 | 25.14 | 25.14 | 23.40 | 281,152 |
| 20 Mar 2024 | 25.20 | 25.50 | 25.16 | 25.50 | 23.74 | 210,637 |
| 19 Mar 2024 | 25.10 | 25.28 | 25.04 | 25.18 | 23.44 | 314,845 |
| 18 Mar 2024 | 25.30 | 25.32 | 25.04 | 25.08 | 23.35 | 265,575 |
| 15 Mar 2024 | 25.00 | 25.54 | 25.00 | 25.20 | 23.46 | 1,509,913 |
| 14 Mar 2024 | 25.30 | 25.36 | 24.94 | 24.96 | 23.23 | 269,442 |
| 13 Mar 2024 | 25.60 | 25.74 | 25.16 | 25.20 | 23.46 | 392,518 |
| 12 Mar 2024 | 25.70 | 25.78 | 25.48 | 25.52 | 23.76 | 329,011 |
| 11 Mar 2024 | 26.06 | 26.18 | 25.54 | 25.62 | 23.85 | 256,095 |
| 08 Mar 2024 | 26.08 | 26.18 | 25.96 | 26.10 | 24.30 | 215,717 |
| 07 Mar 2024 | 25.98 | 26.34 | 25.88 | 26.00 | 24.20 | 336,883 |
| 06 Mar 2024 | 26.04 | 26.18 | 25.94 | 26.02 | 24.22 | 305,013 |
| 05 Mar 2024 | 25.86 | 26.00 | 25.64 | 25.98 | 24.18 | 227,832 |
| 04 Mar 2024 | 25.44 | 25.90 | 25.38 | 25.88 | 24.09 | 308,897 |
| 01 Mar 2024 | 25.02 | 25.54 | 25.02 | 25.44 | 23.68 | 362,712 |
| 29 Feb 2024 | 24.26 | 25.00 | 24.16 | 24.94 | 23.22 | 761,441 |
| 28 Feb 2024 | 24.38 | 24.50 | 24.12 | 24.36 | 22.68 | 341,595 |
| 27 Feb 2024 | 24.04 | 24.38 | 23.94 | 24.36 | 22.68 | 307,237 |
| 26 Feb 2024 | 24.32 | 24.32 | 24.04 | 24.04 | 22.38 | 252,977 |
| 23 Feb 2024 | 24.10 | 24.32 | 23.96 | 24.32 | 22.64 | 259,187 |
| 22 Feb 2024 | 24.16 | 24.32 | 24.04 | 24.14 | 22.47 | 238,632 |
| 21 Feb 2024 | 24.12 | 24.22 | 24.00 | 24.08 | 22.42 | 207,974 |
| 20 Feb 2024 | 24.08 | 24.28 | 23.94 | 24.20 | 22.53 | 148,461 |
| 19 Feb 2024 | 24.06 | 24.26 | 24.02 | 24.10 | 22.43 | 219,286 |
| 16 Feb 2024 | 24.10 | 24.32 | 23.98 | 24.04 | 22.38 | 317,876 |
| 15 Feb 2024 | 23.90 | 24.14 | 23.84 | 24.06 | 22.40 | 211,060 |
| 14 Feb 2024 | 23.70 | 24.08 | 23.68 | 23.88 | 22.23 | 243,188 |
| 13 Feb 2024 | 23.92 | 24.02 | 23.58 | 23.70 | 22.06 | 412,814 |
| 12 Feb 2024 | 23.42 | 23.84 | 23.42 | 23.84 | 22.19 | 325,719 |
| 09 Feb 2024 | 23.60 | 23.80 | 23.24 | 23.34 | 21.73 | 404,588 |
| 08 Feb 2024 | 24.00 | 24.06 | 23.72 | 23.74 | 22.10 | 469,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.