FNTN.DE - freenet AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202016,0016,2115,9516,2116,21580.142
25 mag 202015,8416,0115,7715,9015,90419.693
22 mag 202015,8515,9715,7315,8515,85492.876
21 mag 202016,0016,1515,9916,0216,02372.400
20 mag 202016,1716,3115,8716,1916,19529.854
19 mag 202016,6316,7016,2016,3216,32810.235
18 mag 202016,1016,5316,0716,5316,53720.423
15 mag 202015,9616,0815,8516,0016,00519.107
14 mag 202016,3316,3515,8815,9115,91711.614
13 mag 202016,4516,6616,3016,3516,35370.680
12 mag 202016,1016,6416,1016,4716,47612.994
11 mag 202016,3316,4316,0516,0816,08376.523
08 mag 202016,1116,3815,9816,3616,36465.646
07 mag 202015,8416,0815,7716,0016,00871.826
06 mag 202016,3016,3515,7315,8515,85914.208
05 mag 202016,0016,5515,9016,3316,331.215.241
04 mag 202015,6216,0014,5215,8615,862.670.650
30 apr 202017,8017,8917,1817,3117,31917.855
29 apr 202017,0917,6317,0317,6317,63659.082
28 apr 202016,8117,1716,7016,9216,92656.863
27 apr 202016,9916,9916,6016,7516,75526.411
24 apr 202016,7916,9616,5716,6816,68467.959
23 apr 202016,5517,0116,4416,8516,85727.107
22 apr 202016,1116,6716,1116,4316,431.038.058
21 apr 202016,1016,2515,9316,0516,051.034.188
20 apr 202016,3216,4016,0716,1916,19442.644
17 apr 202016,1916,4316,0916,2916,29730.072
16 apr 202016,1816,1815,8115,9015,90674.359
15 apr 202016,6816,8215,9816,0116,01656.238
14 apr 202016,6916,9516,5116,6316,63619.482
09 apr 202016,2216,4215,9616,3116,31831.449
08 apr 202016,0616,2315,9116,1316,13643.874
07 apr 202016,1016,3515,9516,1316,13716.719
06 apr 202016,1716,1715,7215,8115,81490.837
03 apr 202016,2816,2815,6515,7115,71517.990
02 apr 202016,0016,2815,7216,0416,04549.561
01 apr 202016,0916,2215,7115,7515,75891.432
31 mar 202016,1516,3915,8016,0716,071.148.854
30 mar 202015,8216,1115,4415,8515,85885.931
27 mar 202016,6716,7015,6015,7915,79857.893
26 mar 202016,2517,0916,2516,7516,75689.604
25 mar 202017,0917,4516,0016,5516,55988.931
24 mar 202016,1016,7515,9416,7516,75973.258
23 mar 202015,5215,9415,2515,3515,35981.974
20 mar 202016,4216,8515,6015,7515,751.704.590
19 mar 202014,9516,3614,9515,9815,981.506.747
18 mar 202015,4016,2814,3514,8514,851.208.070
17 mar 202014,9816,0514,3815,8715,87963.785
16 mar 202014,5014,7713,6714,4514,451.441.298
13 mar 202014,9016,2614,8015,0915,091.823.033
12 mar 202016,1716,1714,7714,7714,771.887.986
11 mar 202016,8017,1216,7016,9116,911.509.527
10 mar 202017,2517,8916,7216,7216,721.668.082
09 mar 202017,4017,7016,9916,9916,991.377.405
06 mar 202017,9318,3617,7018,2918,29985.357
05 mar 202018,6518,7518,0518,1618,16877.229
04 mar 202018,5018,6418,2518,4318,431.307.489
03 mar 202018,0618,5317,8917,9517,951.737.646
02 mar 202018,4918,5517,1517,7117,711.841.883
28 feb 202018,5218,6617,6517,6917,691.818.090
27 feb 202019,8319,8819,0719,1919,191.056.410
26 feb 202020,0820,2919,5120,0720,071.211.736
25 feb 202020,8021,0020,3020,3820,38677.214
24 feb 202021,2021,2820,7320,8020,80757.123
21 feb 202021,3021,6021,1821,5521,55607.601
20 feb 202021,4021,4820,9321,4221,42835.739
19 feb 202021,1621,4321,0721,3621,36648.893
18 feb 202021,0221,3220,8621,3221,32568.342
17 feb 202020,9021,2620,8521,1821,18439.301
14 feb 202020,8021,0920,7521,0121,01609.117
13 feb 202020,4820,7420,4020,7120,71581.692
12 feb 202020,1420,6020,1220,4220,42876.255
11 feb 202019,8420,1219,7520,1220,12646.680
10 feb 202019,9019,9519,7519,7719,77501.360
07 feb 202019,8019,8519,6719,8019,80483.536
06 feb 202019,5020,0219,5019,7319,73788.596
05 feb 202019,4019,5819,2219,3919,39641.082
04 feb 202019,7119,7119,3919,4419,44647.052
03 feb 202020,0420,1019,5919,5919,59651.269
31 gen 202020,2120,2919,9720,0420,041.182.972
30 gen 202020,4320,4320,0720,1220,12618.858
29 gen 202020,3220,6120,2920,5320,53744.599
28 gen 202020,1020,3619,9520,3020,30598.360
27 gen 202020,0720,2319,8819,9519,95787.568
24 gen 202020,0920,1419,9420,0620,06443.792
23 gen 202020,0820,1019,9319,9719,97403.403
22 gen 202020,1320,2819,9520,1120,11516.166
21 gen 202020,1420,1519,6820,1120,11688.513
20 gen 202020,2120,2520,0120,0820,08509.245
17 gen 202020,3020,3020,0620,1320,13530.027
16 gen 202020,6720,6820,2220,2520,25768.357
15 gen 202021,1421,1420,2920,5520,55822.811
14 gen 202021,0521,1420,9321,1421,14583.271
13 gen 202021,1821,2620,8721,0321,03572.268
10 gen 202021,0421,1920,8821,1121,11578.057
09 gen 202020,8021,0820,7721,0221,02705.233
08 gen 202020,6020,7720,5220,7320,73457.404
07 gen 202020,4120,7820,4120,7520,75602.536
06 gen 202020,6020,6020,1120,3420,34676.804
03 gen 202020,7120,7420,4420,6020,60428.093
*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