Singapore markets closed

freenet AG (FNTN.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
25.36-0.02 (-0.08%)
At close: 03:30PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202425.4825.4825.3225.3625.36-
04 Jul 202425.3625.3825.3625.3825.38-
03 Jul 202425.0825.2825.0825.2825.28-
02 Jul 202425.1425.1425.1425.1425.14-
01 Jul 202425.1225.2025.1225.2025.20-
28 Jun 202424.8624.8624.8624.8624.86-
27 Jun 202425.0025.0024.8424.8424.84-
26 Jun 202425.3425.3424.9624.9624.96-
25 Jun 202425.3625.3625.3225.3225.32-
24 Jun 202425.1025.4025.1025.4025.40-
21 Jun 202425.3225.3224.9824.9824.98-
20 Jun 202425.2825.3625.2825.3625.36-
19 Jun 202425.2225.2225.2225.2225.22-
18 Jun 202425.0425.1825.0425.1825.18-
17 Jun 202425.0425.0424.9224.9224.92-
14 Jun 202425.2425.2424.8224.8224.82-
13 Jun 202425.5425.5425.2825.2825.28-
12 Jun 202425.3425.5425.3425.5425.54150
11 Jun 202425.4025.4025.3825.3825.38-
10 Jun 202425.3625.5025.3625.5025.50-
07 Jun 202425.6025.6025.6025.6025.60-
06 Jun 202425.5225.6225.5225.6225.62-
05 Jun 202425.5025.5025.5025.5025.50-
04 Jun 202424.8425.2824.8425.2825.28-
03 Jun 202423.9824.5023.9824.5024.5054
31 May 202423.7424.0623.7424.0224.02100
30 May 202423.4023.7023.4023.7023.70-
29 May 202423.1423.4423.1423.4423.44-
28 May 202423.1023.2023.1023.2023.20-
27 May 202423.2223.2222.9023.1223.12148
24 May 202423.1023.2223.1023.2223.22-
23 May 202423.3423.3423.2423.2423.24-
22 May 202423.4223.4223.3423.3423.34-
21 May 202423.7023.7023.4423.4423.44-
20 May 202423.8823.8823.7623.7623.76-
17 May 202423.5423.8423.5423.8423.84-
16 May 202423.8823.8823.8823.8823.88-
15 May 202423.9223.9423.9223.9423.94-
14 May 202424.1624.2024.0424.0424.04150
13 May 202423.9024.0023.9024.0024.00-
10 May 202423.9823.9823.7223.7223.72-
09 May 202423.7223.7223.7023.7023.70-
09 May 20241.77 Dividend
08 May 202425.7225.7225.3625.3623.59-
07 May 202425.5826.5625.5825.5823.79311
06 May 202425.4425.7225.4425.7223.92-
03 May 202425.9625.9625.9625.9624.15-
02 May 202426.3226.3226.3226.3224.48-
30 Apr 202426.8226.8226.1226.1224.30-
29 Apr 202427.0627.0627.0627.0625.17-
26 Apr 202426.9427.1026.9427.1025.21-
25 Apr 202426.9826.9826.8426.8424.97-
24 Apr 202427.3827.3827.0027.0025.12-
23 Apr 202427.2227.3227.2227.3225.41-
22 Apr 202427.1427.3227.1427.3225.41-
19 Apr 202426.9226.9226.9226.9225.04-
18 Apr 202426.5827.0226.5826.9025.02148
17 Apr 202426.2226.5026.2226.5024.65-
16 Apr 202426.3826.3826.1826.1824.35-
15 Apr 202426.5426.6426.4626.4624.61178
12 Apr 202426.5226.5226.5226.5224.67-
11 Apr 202426.4626.6626.4426.4424.59178
10 Apr 202426.2626.3826.2626.3824.54-
09 Apr 202426.2826.2826.0826.0824.26-
08 Apr 202426.3426.3426.3026.3024.46-
05 Apr 202426.5426.5426.2826.2824.45-
04 Apr 202426.6826.8226.6826.8224.95411
03 Apr 202426.0426.5026.0426.5024.65-
02 Apr 202426.3826.3826.0226.0224.20-
28 Mar 202426.1226.1226.0826.0824.26-
27 Mar 202425.6226.0025.6226.0024.19-
26 Mar 202425.4825.4825.4825.4823.70-
25 Mar 202425.1425.4025.1425.4023.63-
22 Mar 202425.2225.2225.1025.1023.35-
21 Mar 202425.5825.5825.5825.5823.79-
20 Mar 202425.2425.4425.2425.4423.66-
19 Mar 202425.1625.2425.1625.2423.48-
18 Mar 202425.2625.2625.1225.1223.37-
15 Mar 202425.1025.1025.1025.1023.35-
14 Mar 202425.3225.3225.0025.0023.26-
13 Mar 202425.7025.7025.1625.1623.40-
12 Mar 202425.7425.7425.5825.5823.79-
11 Mar 202426.1026.1025.6425.6423.85-
08 Mar 202426.0626.0826.0626.0824.26-
07 Mar 202426.0026.0426.0026.0424.22-
06 Mar 202426.0026.0025.9625.9624.15-
05 Mar 202425.8626.0025.8626.0024.19-
04 Mar 202425.4625.9025.4625.9024.09-
01 Mar 202425.4025.5025.4025.5023.72-
29 Feb 202424.3024.9824.3024.9823.24-
28 Feb 202424.4824.4824.4024.4022.70-
27 Feb 202424.0624.3824.0624.3822.68-
26 Feb 202424.3024.3024.0624.0622.38-
23 Feb 202424.1224.2624.1224.2622.57-
22 Feb 202424.2224.2224.2024.2022.51-
21 Feb 202424.2224.2224.0824.0822.40-
20 Feb 202424.1424.1424.1424.1422.46-
19 Feb 202424.1824.1824.0824.0822.40-
16 Feb 202424.1824.1824.0624.0622.38-
15 Feb 202423.9224.1023.9224.1022.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...