FNTN.DE - freenet AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201921,4121,5221,2121,3021,30431.146
14 nov 201921,4021,4721,1621,3521,35538.557
13 nov 201921,4821,6021,2021,4621,46475.679
12 nov 201921,4121,6421,3921,5421,54735.544
11 nov 201921,4021,6320,9621,4521,451.285.448
08 nov 201921,0921,6420,9321,4921,491.843.327
07 nov 201920,4821,0020,2320,9720,97956.581
06 nov 201920,4420,4420,1920,3120,31346.874
05 nov 201920,3320,4720,2020,4020,40349.505
04 nov 201920,0420,3620,0220,2920,29428.902
01 nov 201919,9320,0419,8319,9719,97278.151
31 ott 201919,9420,0119,7219,9019,90400.839
30 ott 201919,9520,0819,8319,8819,88571.733
29 ott 201920,2120,2219,9820,0820,08506.204
28 ott 201920,2620,4520,1520,2320,23358.955
25 ott 201920,1420,3820,0020,3420,34394.268
24 ott 201920,5020,6320,3020,3520,35409.554
23 ott 201920,2120,4920,1420,4720,47406.675
22 ott 201920,4720,7220,2720,3620,36572.611
21 ott 201920,2920,5720,2920,3620,36388.979
18 ott 201920,0920,3820,0620,2420,24419.534
17 ott 201920,1120,2920,0320,1620,16597.986
16 ott 201920,0820,1519,8820,1120,11450.691
15 ott 201919,9020,1319,7420,0420,04462.539
14 ott 201919,8419,8819,6919,7819,78382.181
11 ott 201919,5919,8919,5519,8619,86490.010
10 ott 201919,3419,5519,1119,4819,48443.906
09 ott 201919,1119,3719,0619,2719,27370.030
08 ott 201919,1919,2518,8719,1319,13394.199
07 ott 201918,9919,2918,9019,1719,17506.324
04 ott 201918,7819,0118,7019,0019,00481.064
02 ott 201918,8319,0018,7018,7018,70540.047
01 ott 201918,9319,0818,8018,9018,90418.365
30 set 201918,8518,9718,7518,8918,89386.851
27 set 201918,6918,8918,6018,7718,77309.351
26 set 201918,6018,6518,4518,6218,62242.091
25 set 201918,2418,4918,1118,4818,48389.689
24 set 201918,1618,4018,0818,2718,27358.048
23 set 201918,1518,1717,9318,0918,09498.403
20 set 201918,3018,3018,0618,1018,10551.238
19 set 201918,0618,1818,0018,1818,18506.423
18 set 201918,0418,1517,7617,9917,99532.160
17 set 201918,5018,5617,9718,0818,08600.646
16 set 201918,5018,6618,2418,5518,55699.636
13 set 201918,7918,9518,6618,7718,77517.771
12 set 201918,8418,9918,5918,6818,68654.296
11 set 201918,6918,7818,5618,7318,73491.867
10 set 201918,5018,7318,3718,6618,66606.162
09 set 201918,0718,5218,0718,4718,47560.355
06 set 201917,8418,0717,8017,9817,98329.546
05 set 201917,8418,0017,8117,9417,94308.136
04 set 201917,7017,9117,6517,8317,83287.413
03 set 201917,6617,7217,5117,6717,67262.813
02 set 201917,7817,9317,6817,6817,68337.197
30 ago 201917,7217,9017,7117,7717,77447.665
29 ago 201917,5517,8817,5517,6617,66512.737
28 ago 201917,2817,5517,2517,5017,50412.960
27 ago 201917,2017,4117,0217,3517,35335.911
26 ago 201917,0217,2816,9717,1417,14219.775
23 ago 201917,3617,5417,1317,1317,13511.386
22 ago 201917,3117,5517,2017,3217,32601.720
21 ago 201917,3917,6417,3717,4017,40700.529
20 ago 201917,5017,5817,3217,3317,33334.342
19 ago 201917,5017,6217,4117,4917,49592.999
16 ago 201916,8517,5016,8517,4117,41788.375
15 ago 201917,1817,2116,6316,8516,85676.101
14 ago 201917,6417,6617,0517,1517,15611.915
13 ago 201917,5017,7717,4117,6017,60698.974
12 ago 201917,3517,8517,3517,4417,44780.028
09 ago 201917,5017,6717,2717,3317,33534.247
08 ago 201917,5017,6517,4517,5517,55517.035
07 ago 201917,4917,5017,1617,4317,43420.777
06 ago 201917,4517,6517,3417,3817,38485.756
05 ago 201917,6717,7817,4417,4417,44372.575
02 ago 201917,6017,9217,4617,7717,77434.627
01 ago 201917,6918,1317,6917,8517,85404.759
31 lug 201917,4517,8617,4517,7517,75424.775
30 lug 201918,2918,2917,3117,4117,41770.506
29 lug 201917,9718,3317,9318,2718,27430.343
26 lug 201917,7518,0017,7017,9717,97315.657
25 lug 201918,0718,0917,6317,7317,73374.619
24 lug 201917,8317,9817,7117,9817,98338.037
23 lug 201917,6317,9117,6317,8517,85241.914
22 lug 201917,7617,7617,5217,6717,67293.467
19 lug 201917,5817,8117,5517,7717,77279.412
18 lug 201917,6617,7317,4717,4817,48312.821
17 lug 201918,0018,0017,7117,7417,74216.561
16 lug 201917,8017,9817,7317,9317,93433.250
15 lug 201918,3018,3017,8617,9417,94384.971
12 lug 201918,0518,3718,0118,2018,20413.600
11 lug 201918,2218,2618,0118,0818,08340.170
10 lug 201918,1818,3118,0718,1918,19282.018
09 lug 201918,1618,2418,0418,2318,23540.302
08 lug 201918,3318,4818,1018,1818,18722.631
05 lug 201918,2918,4218,1318,2318,23618.184
04 lug 201918,3218,4018,1218,2018,20370.646
03 lug 201917,6117,9617,6117,9017,90338.484
02 lug 201917,7317,7417,5217,6617,66270.493
01 lug 201917,7617,8517,6217,6517,65330.189
28 giu 201917,4017,6617,3417,5917,59380.177
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità