FreeNet AG (FNTN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
3,75%
|
22,98
|
22,98
|
23,82
|
23,82
|
17/05/2024 |
184.146 |
3,75%
|
22,98
|
22,98
|
23,82
|
23,82
|
16/05/2024 |
201.952 |
-4,01%
|
23,86
|
22,78
|
23,86
|
22,96
|
15/05/2024 |
219.014 |
-0,25%
|
23,90
|
23,75
|
24,02
|
23,92
|
14/05/2024 |
57.687 |
-0,08%
|
24,18
|
23,96
|
24,18
|
23,98
|
13/05/2024 |
57.026 |
1,10%
|
23,86
|
23,74
|
24,07
|
24,00
|
10/05/2024 |
65.162 |
0,38%
|
23,90
|
23,68
|
24,00
|
23,74
|
09/05/2024 |
99.447 |
-6,74%
|
23,82
|
23,50
|
23,87
|
23,65
|
08/05/2024 |
122.982 |
-1,02%
|
25,66
|
25,22
|
25,66
|
25,36
|
07/05/2024 |
153.529 |
-0,78%
|
25,64
|
25,44
|
25,74
|
25,62
|
06/05/2024 |
89.476 |
2,46%
|
25,28
|
25,28
|
26,00
|
25,82
|
03/05/2024 |
179.988 |
-3,31%
|
25,84
|
25,18
|
25,96
|
25,16
|
02/05/2024 |
94.368 |
-0,31%
|
26,24
|
26,02
|
26,40
|
26,02
|
01/05/2024 |
0 |
-3,77%
|
26,98
|
25,98
|
27,04
|
26,04
|
30/04/2024 |
123.483 |
-3,77%
|
26,98
|
25,98
|
27,04
|
26,04
|
29/04/2024 |
89.685 |
-0,15%
|
27,06
|
26,60
|
27,08
|
27,06
|
26/04/2024 |
53.813 |
1,12%
|
26,94
|
26,80
|
27,12
|
27,10
|
25/04/2024 |
112.709 |
-0,56%
|
27,02
|
26,64
|
27,02
|
26,80
|
24/04/2024 |
84.600 |
-1,35%
|
27,38
|
26,92
|
27,40
|
26,95
|
23/04/2024 |
50.833 |
0,22%
|
27,32
|
27,16
|
27,36
|
27,32
|
22/04/2024 |
72.869 |
1,26%
|
27,10
|
27,04
|
27,34
|
27,26
|
19/04/2024 |
62.478 |
-0,07%
|
26,92
|
26,70
|
27,02
|
26,92
|
18/04/2024 |
53.369 |
1,78%
|
26,54
|
26,54
|
26,96
|
26,94
|
17/04/2024 |
102.573 |
1,15%
|
26,22
|
26,14
|
26,64
|
26,47
|
16/04/2024 |
89.544 |
-0,98%
|
26,34
|
26,15
|
26,50
|
26,17
|
15/04/2024 |
90.805 |
-0,49%
|
26,46
|
26,36
|
26,72
|
26,43
|
12/04/2024 |
130.151 |
0,61%
|
26,52
|
26,50
|
26,82
|
26,56
|
11/04/2024 |
75.718 |
0,00%
|
26,40
|
26,24
|
26,56
|
26,40
|
10/04/2024 |
72.460 |
1,23%
|
26,22
|
26,22
|
26,51
|
26,40
|
09/04/2024 |
48.919 |
-0,91%
|
26,22
|
26,04
|
26,22
|
26,08
|
08/04/2024 |
56.827 |
0,08%
|
26,32
|
26,18
|
26,42
|
26,32
|
05/04/2024 |
84.598 |
-1,42%
|
26,56
|
26,22
|
26,56
|
26,30
|
04/04/2024 |
66.669 |
0,68%
|
26,64
|
26,53
|
26,70
|
26,68
|
03/04/2024 |
84.644 |
1,96%
|
26,02
|
25,98
|
26,54
|
26,50
|
02/04/2024 |
81.108 |
-0,50%
|
26,34
|
25,94
|
26,38
|
25,99
|
01/04/2024 |
0 |
0,31%
|
26,08
|
26,00
|
26,19
|
26,12
|
28/03/2024 |
69.918 |
0,31%
|
26,08
|
26,00
|
26,19
|
26,12
|
27/03/2024 |
128.789 |
2,12%
|
25,54
|
25,54
|
26,06
|
26,04
|
26/03/2024 |
53.401 |
0,32%
|
25,48
|
25,33
|
25,58
|
25,50
|
25/03/2024 |
78.045 |
1,11%
|
25,10
|
25,04
|
25,44
|
25,42
|
22/03/2024 |
72.375 |
-0,24%
|
25,22
|
25,07
|
25,28
|
25,14
|
21/03/2024 |
57.911 |
-1,18%
|
25,60
|
25,18
|
25,60
|
25,20
|
20/03/2024 |
64.302 |
1,19%
|
25,24
|
25,16
|
25,50
|
25,50
|
19/03/2024 |
77.664 |
0,28%
|
25,14
|
25,06
|
25,28
|
25,18
|
18/03/2024 |
92.911 |
-0,91%
|
25,26
|
25,03
|
25,30
|
25,11
|
15/03/2024 |
122.951 |
1,24%
|
25,04
|
25,04
|
25,54
|
25,34
|
14/03/2024 |
91.377 |
-0,68%
|
25,28
|
24,94
|
25,34
|
25,03
|
13/03/2024 |
89.702 |
-1,49%
|
25,70
|
25,18
|
25,72
|
25,20
|
12/03/2024 |
76.803 |
-0,23%
|
25,68
|
25,48
|
25,76
|
25,58
|
11/03/2024 |
79.244 |
-1,84%
|
26,06
|
25,54
|
26,16
|
25,64
|
08/03/2024 |
53.228 |
0,08%
|
26,08
|
25,94
|
26,20
|
26,12
|
07/03/2024 |
169.379 |
0,50%
|
26,00
|
25,90
|
26,34
|
26,10
|
06/03/2024 |
98.340 |
0,15%
|
25,98
|
25,94
|
26,18
|
25,97
|
05/03/2024 |
77.504 |
0,50%
|
25,86
|
25,67
|
26,00
|
25,98
|
04/03/2024 |
220.501 |
1,57%
|
25,48
|
25,38
|
25,90
|
25,85
|
01/03/2024 |
111.204 |
1,80%
|
25,06
|
25,06
|
25,54
|
25,45
|
29/02/2024 |
161.678 |
2,75%
|
24,36
|
24,14
|
25,02
|
25,00
|
28/02/2024 |
107.106 |
-0,04%
|
24,36
|
24,12
|
24,50
|
24,33
|
27/02/2024 |
85.869 |
1,16%
|
24,06
|
23,94
|
24,38
|
24,34
|
26/02/2024 |
76.236 |
-0,99%
|
24,30
|
24,03
|
24,30
|
24,06
|
23/02/2024 |
80.739 |
0,58%
|
24,14
|
23,94
|
24,30
|
24,30
|
22/02/2024 |
72.561 |
0,29%
|
24,24
|
24,06
|
24,30
|
24,14
|
21/02/2024 |
64.142 |
-0,41%
|
24,16
|
24,00
|
24,24
|
24,08
|
20/02/2024 |
64.801 |
0,17%
|
24,08
|
23,94
|
24,25
|
24,18
|
19/02/2024 |
40.854 |
0,21%
|
24,22
|
24,02
|
24,28
|
24,14
|
16/02/2024 |
78.180 |
0,08%
|
24,14
|
23,97
|
24,31
|
24,09
|
15/02/2024 |
47.614 |
0,71%
|
23,86
|
23,84
|
24,10
|
24,07
|
14/02/2024 |
76.283 |
0,84%
|
23,74
|
23,74
|
24,08
|
23,90
|
13/02/2024 |
136.600 |
-0,46%
|
23,94
|
23,58
|
24,02
|
23,70
|
12/02/2024 |
145.055 |
2,01%
|
23,50
|
23,44
|
23,81
|
23,81
|
09/02/2024 |
77.642 |
-2,10%
|
23,60
|
23,24
|
23,82
|
23,34
|
08/02/2024 |
133.679 |
-0,91%
|
24,02
|
23,72
|
24,06
|
23,84
|
07/02/2024 |
109.964 |
-1,11%
|
24,12
|
24,02
|
24,40
|
24,06
|
06/02/2024 |
99.874 |
-1,58%
|
24,66
|
24,06
|
24,70
|
24,33
|
05/02/2024 |
75.199 |
-1,00%
|
24,94
|
24,72
|
25,08
|
24,72
|
02/02/2024 |
87.607 |
-1,15%
|
25,26
|
24,94
|
25,32
|
24,97
|
01/02/2024 |
90.886 |
-1,33%
|
25,58
|
25,26
|
25,78
|
25,26
|
31/01/2024 |
78.537 |
-1,12%
|
25,84
|
25,44
|
25,84
|
25,60
|
30/01/2024 |
80.485 |
-0,19%
|
26,00
|
25,80
|
26,14
|
25,89
|
29/01/2024 |
73.417 |
-1,37%
|
26,28
|
25,82
|
26,28
|
25,94
|
26/01/2024 |
82.634 |
0,04%
|
26,26
|
26,08
|
26,38
|
26,30
|
25/01/2024 |
38.635 |
-0,04%
|
26,24
|
26,06
|
26,32
|
26,29
|
24/01/2024 |
91.602 |
0,04%
|
26,30
|
26,20
|
26,44
|
26,30
|
23/01/2024 |
96.378 |
-0,34%
|
26,45
|
26,21
|
26,52
|
26,29
|
22/01/2024 |
66.355 |
0,92%
|
26,24
|
26,18
|
26,46
|
26,38
|
19/01/2024 |
55.649 |
0,85%
|
25,97
|
25,97
|
26,28
|
26,14
|
18/01/2024 |
97.612 |
0,62%
|
25,78
|
25,60
|
25,98
|
25,92
|
17/01/2024 |
71.877 |
-0,54%
|
25,74
|
25,54
|
25,76
|
25,76
|
16/01/2024 |
48.553 |
0,04%
|
25,78
|
25,72
|
25,95
|
25,90
|
15/01/2024 |
38.150 |
0,19%
|
25,88
|
25,80
|
25,92
|
25,89
|
12/01/2024 |
55.834 |
0,70%
|
25,66
|
25,66
|
25,94
|
25,84
|
11/01/2024 |
48.721 |
-0,85%
|
25,90
|
25,64
|
25,98
|
25,66
|
10/01/2024 |
90.765 |
0,31%
|
25,88
|
25,78
|
25,94
|
25,88
|
09/01/2024 |
69.051 |
0,94%
|
25,66
|
25,54
|
25,81
|
25,80
|
08/01/2024 |
75.216 |
0,87%
|
25,40
|
25,10
|
25,59
|
25,56
|
05/01/2024 |
124.716 |
-1,48%
|
25,80
|
25,20
|
25,80
|
25,34
|
04/01/2024 |
105.754 |
0,16%
|
25,78
|
25,59
|
25,82
|
25,72
|
03/01/2024 |
62.543 |
0,12%
|
25,80
|
25,64
|
25,96
|
25,68
|
02/01/2024 |
53.770 |
1,22%
|
25,40
|
25,40
|
25,72
|
25,65
|
29/12/2023 |
24.739 |
0,16%
|
25,37
|
25,28
|
25,38
|
25,34
|