Freenet AG (FNTN) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Mar 2025	35,24	0,02	0,06%	35,24	35,44	34,94	50.169
20 Mar 2025	35,22	-0,02	-0,06%	35,24	35,48	34,76	66.747
19 Mar 2025	35,24	-0,16	-0,45%	35,46	35,82	35,22	43.817
18 Mar 2025	35,40	0,20	0,57%	35,16	35,80	35,16	54.786
17 Mar 2025	35,20	0,28	0,80%	34,88	35,34	34,82	148.036
14 Mar 2025	34,92	0,48	1,39%	34,46	34,96	34,40	100.633
13 Mar 2025	34,44	-0,06	-0,17%	34,32	34,80	33,80	74.132
12 Mar 2025	34,50	-0,08	-0,23%	34,90	34,90	34,32	30.092
11 Mar 2025	34,58	-0,14	-0,40%	34,50	34,96	34,32	74.352
10 Mar 2025	34,72	-0,18	-0,52%	34,80	34,88	34,32	83.937
07 Mar 2025	34,90	0,42	1,22%	34,24	34,90	34,20	79.530
06 Mar 2025	34,48	0,72	2,13%	33,84	34,68	33,84	111.043
05 Mar 2025	33,76	1,28	3,94%	32,00	34,10	31,14	270.323
04 Mar 2025	32,48	1,08	3,44%	31,70	32,48	31,12	147.424
03 Mar 2025	31,40	0,40	1,29%	31,32	32,00	31,20	82.943
28 Feb 2025	31,00	-0,40	-1,27%	31,06	31,62	30,60	53.287
27 Feb 2025	31,40	0,28	0,90%	31,20	31,54	31,04	73.888
26 Feb 2025	31,12	0,02	0,06%	31,14	31,38	30,84	76.722
25 Feb 2025	31,10	0,62	2,03%	30,48	31,20	30,34	130.100
24 Feb 2025	30,48	0,68	2,28%	30,06	30,50	30,02	114.450
21 Feb 2025	29,80	0,12	0,40%	29,72	30,00	29,54	47.046
20 Feb 2025	29,68	-0,20	-0,67%	29,80	29,90	29,54	37.287
19 Feb 2025	29,88	-0,10	-0,33%	29,94	30,22	29,60	80.069
18 Feb 2025	29,98	0,04	0,13%	29,92	30,06	29,66	49.214
17 Feb 2025	29,94	0,18	0,60%	29,68	30,04	29,46	60.506
14 Feb 2025	29,76	-0,68	-2,23%	30,06	30,26	29,46	166.956
13 Feb 2025	30,44	-0,42	-1,36%	30,92	30,96	30,06	95.093
12 Feb 2025	30,86	0,12	0,39%	30,76	30,92	30,58	53.791
11 Feb 2025	30,74	0,30	0,99%	30,44	30,76	30,32	70.604
10 Feb 2025	30,44	0,62	2,08%	30,08	30,44	29,90	67.787
07 Feb 2025	29,82	-0,14	-0,47%	30,00	30,28	29,82	63.016
06 Feb 2025	29,96	0,12	0,40%	29,78	30,00	29,70	48.744
05 Feb 2025	29,84	0,48	1,63%	29,40	29,84	29,30	75.989
04 Feb 2025	29,36	-0,38	-1,28%	29,68	29,76	29,34	36.985
03 Feb 2025	29,74	0,06	0,20%	29,68	29,74	29,32	59.986
31 Gen 2025	29,68	-0,10	-0,34%	29,84	29,94	29,52	57.549
30 Gen 2025	29,78	0,02	0,07%	29,74	29,88	29,62	42.481
29 Gen 2025	29,76	0,06	0,20%	29,72	29,76	29,30	62.742
28 Gen 2025	29,70	0,54	1,85%	29,14	29,86	28,68	75.195
27 Gen 2025	29,16	0,34	1,18%	28,66	29,16	28,60	47.540
24 Gen 2025	28,82	-0,16	-0,55%	29,02	29,06	28,40	71.120
23 Gen 2025	28,98	0,00	0,00%	28,92	29,16	28,84	34.248
22 Gen 2025	28,98	-0,32	-1,09%	29,22	29,34	28,84	43.257
21 Gen 2025	29,30	0,22	0,76%	29,00	29,30	28,80	75.865
20 Gen 2025	29,08	0,16	0,55%	28,92	29,14	28,80	54.943
17 Gen 2025	28,92	0,18	0,63%	28,60	28,98	28,60	38.816
16 Gen 2025	28,74	0,02	0,07%	28,66	28,74	28,26	32.109
15 Gen 2025	28,72	0,56	1,99%	28,20	28,78	28,02	51.090
14 Gen 2025	28,16	-0,20	-0,71%	28,40	28,40	28,02	20.198
13 Gen 2025	28,36	0,22	0,78%	28,26	28,38	28,10	33.526
10 Gen 2025	28,14	0,12	0,43%	27,96	28,26	27,86	27.474
09 Gen 2025	28,02	0,42	1,52%	27,54	28,06	27,50	30.332
08 Gen 2025	27,60	-0,40	-1,43%	27,70	27,74	27,36	52.910
07 Gen 2025	28,00	0,32	1,16%	27,66	28,12	27,42	53.029
06 Gen 2025	27,68	-0,56	-1,98%	28,28	28,28	27,56	68.377
03 Gen 2025	28,24	0,20	0,71%	27,96	28,34	27,88	40.679
02 Gen 2025	28,04	0,60	2,19%	27,70	28,04	27,52	58.463
30 Dic 2024	27,44	-0,36	-1,29%	27,72	27,72	27,34	29.925
27 Dic 2024	27,80	0,32	1,16%	27,50	27,80	27,14	58.567
23 Dic 2024	27,48	0,14	0,51%	27,34	27,48	27,10	52.291