Frankfurt - Delayed Quote EUR
freenet AG (FNTN.F)
36.06
-0.12
(-0.33%)
At close: 9:24:47 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 36.50 | 36.50 | 35.82 | 36.06 | 36.06 | 1,761 |
| May 12, 2025 | 36.82 | 36.98 | 36.06 | 36.18 | 36.18 | 2,336 |
| May 9, 2025 | 36.24 | 36.60 | 36.14 | 36.60 | 36.60 | 352 |
| May 8, 2025 | 36.50 | 36.56 | 35.90 | 36.10 | 36.10 | 2,826 |
| May 7, 2025 | 36.50 | 36.78 | 36.28 | 36.78 | 36.78 | 1,871 |
| May 6, 2025 | 37.42 | 37.46 | 36.88 | 36.94 | 36.94 | 2,405 |
| May 5, 2025 | 37.48 | 37.80 | 37.16 | 37.34 | 37.34 | 2,639 |
| May 2, 2025 | 36.70 | 37.36 | 36.70 | 37.36 | 37.36 | 967 |
| Apr 30, 2025 | 36.10 | 36.32 | 36.10 | 36.32 | 36.32 | 125 |
| Apr 29, 2025 | 35.88 | 36.12 | 35.88 | 35.94 | 35.94 | 12 |
| Apr 28, 2025 | 35.56 | 35.76 | 35.56 | 35.76 | 35.76 | 150 |
| Apr 25, 2025 | 35.56 | 35.58 | 35.42 | 35.42 | 35.42 | 417 |
| Apr 24, 2025 | 35.34 | 35.64 | 35.34 | 35.64 | 35.64 | 1,012 |
| Apr 23, 2025 | 35.40 | 35.50 | 35.24 | 35.24 | 35.24 | 1,415 |
| Apr 22, 2025 | 35.20 | 35.50 | 35.02 | 35.50 | 35.50 | 655 |
| Apr 17, 2025 | 35.30 | 35.30 | 34.66 | 35.24 | 35.24 | 259 |
| Apr 16, 2025 | 34.80 | 35.38 | 34.80 | 35.22 | 35.22 | 871 |
| Apr 15, 2025 | 34.42 | 35.12 | 34.42 | 35.12 | 35.12 | 1,066 |
| Apr 14, 2025 | 34.18 | 34.60 | 34.12 | 34.60 | 34.60 | 700 |
| Apr 11, 2025 | 33.60 | 33.60 | 33.46 | 33.46 | 33.46 | 550 |
| Apr 10, 2025 | 33.80 | 33.80 | 32.94 | 33.30 | 33.30 | 363 |
| Apr 9, 2025 | 32.82 | 34.64 | 31.84 | 34.64 | 34.64 | 2,291 |
| Apr 8, 2025 | 32.54 | 33.06 | 32.20 | 33.06 | 33.06 | 3,707 |
| Apr 7, 2025 | 31.20 | 32.62 | 30.00 | 32.50 | 32.50 | 14,885 |
| Apr 4, 2025 | 35.46 | 35.58 | 33.72 | 33.72 | 33.72 | 3,011 |
| Apr 3, 2025 | 34.62 | 35.72 | 34.62 | 35.72 | 35.72 | 586 |
| Apr 2, 2025 | 35.62 | 35.62 | 35.08 | 35.16 | 35.16 | 2,190 |
| Apr 1, 2025 | 35.22 | 35.72 | 35.22 | 35.70 | 35.70 | 411 |
| Mar 31, 2025 | 34.92 | 35.36 | 34.92 | 35.36 | 35.36 | 1,871 |
| Mar 28, 2025 | 35.10 | 35.28 | 34.94 | 35.18 | 35.18 | 4,859 |
| Mar 27, 2025 | 35.32 | 35.44 | 35.16 | 35.16 | 35.16 | 750 |
| Mar 26, 2025 | 35.22 | 35.66 | 35.22 | 35.66 | 35.66 | 56 |
| Mar 25, 2025 | 35.12 | 35.58 | 35.12 | 35.52 | 35.52 | 1,839 |
| Mar 24, 2025 | 35.32 | 35.46 | 35.20 | 35.20 | 35.20 | 1,792 |
| Mar 21, 2025 | 35.02 | 35.06 | 35.02 | 35.06 | 35.06 | - |
| Mar 20, 2025 | 35.12 | 35.42 | 34.80 | 35.42 | 35.42 | 260 |
| Mar 19, 2025 | 35.46 | 35.70 | 35.28 | 35.28 | 35.28 | 410 |
| Mar 18, 2025 | 35.16 | 35.78 | 35.16 | 35.54 | 35.54 | 1,410 |
| Mar 17, 2025 | 34.88 | 35.26 | 34.82 | 35.02 | 35.02 | 2,054 |
| Mar 14, 2025 | 34.42 | 34.92 | 34.42 | 34.92 | 34.92 | 1,707 |
| Mar 13, 2025 | 34.02 | 34.70 | 34.00 | 34.46 | 34.46 | 1,481 |
| Mar 12, 2025 | 34.86 | 34.86 | 34.56 | 34.56 | 34.56 | 3,457 |
| Mar 11, 2025 | 34.80 | 34.94 | 34.46 | 34.58 | 34.58 | 1,624 |
| Mar 10, 2025 | 34.88 | 34.88 | 34.30 | 34.40 | 34.40 | 1,938 |
| Mar 7, 2025 | 34.30 | 34.76 | 34.30 | 34.44 | 34.44 | 3,329 |
| Mar 6, 2025 | 34.04 | 34.66 | 34.00 | 34.44 | 34.44 | 3,612 |
| Mar 5, 2025 | 32.00 | 34.10 | 31.90 | 33.74 | 33.74 | 3,650 |
| Mar 4, 2025 | 31.50 | 32.58 | 31.10 | 31.10 | 31.10 | 1,623 |
| Mar 3, 2025 | 31.26 | 31.90 | 31.26 | 31.90 | 31.90 | 1,500 |
| Feb 28, 2025 | 31.06 | 31.58 | 31.06 | 31.36 | 31.36 | 428 |
| Feb 27, 2025 | 31.12 | 31.48 | 31.12 | 31.48 | 31.48 | 492 |
| Feb 26, 2025 | 31.02 | 31.36 | 30.88 | 31.28 | 31.28 | 440 |
| Feb 25, 2025 | 30.36 | 31.10 | 30.36 | 31.10 | 31.10 | 2,400 |
| Feb 24, 2025 | 30.20 | 30.48 | 30.20 | 30.48 | 30.48 | 1,000 |
| Feb 21, 2025 | 29.56 | 29.86 | 29.56 | 29.72 | 29.72 | 400 |
| Feb 20, 2025 | 29.70 | 29.82 | 29.70 | 29.70 | 29.70 | 700 |
| Feb 19, 2025 | 29.86 | 30.20 | 29.82 | 29.82 | 29.82 | 1,250 |
| Feb 18, 2025 | 29.78 | 30.08 | 29.78 | 29.82 | 29.82 | 900 |
| Feb 17, 2025 | 29.68 | 29.68 | 29.58 | 29.66 | 29.66 | 1,165 |
| Feb 14, 2025 | 30.10 | 30.10 | 29.54 | 29.76 | 29.76 | 715 |
| Feb 13, 2025 | 30.90 | 30.90 | 29.96 | 30.46 | 30.46 | 2,747 |
| Feb 12, 2025 | 30.66 | 31.08 | 30.66 | 30.92 | 30.92 | 1,275 |
| Feb 11, 2025 | 30.32 | 30.48 | 30.32 | 30.48 | 30.48 | 478 |
| Feb 10, 2025 | 30.04 | 30.28 | 30.00 | 30.28 | 30.28 | 1,125 |
| Feb 7, 2025 | 29.96 | 30.18 | 29.96 | 30.16 | 30.16 | 470 |
| Feb 6, 2025 | 29.82 | 29.96 | 29.78 | 29.90 | 29.90 | 844 |
| Feb 5, 2025 | 29.30 | 29.86 | 29.30 | 29.86 | 29.86 | 1,245 |
| Feb 4, 2025 | 29.68 | 29.68 | 29.38 | 29.38 | 29.38 | 434 |
| Feb 3, 2025 | 29.58 | 29.74 | 29.44 | 29.74 | 29.74 | 1,134 |
| Jan 31, 2025 | 29.72 | 29.88 | 29.72 | 29.88 | 29.88 | 255 |
| Jan 30, 2025 | 29.64 | 29.84 | 29.64 | 29.72 | 29.72 | 1,164 |
| Jan 29, 2025 | 29.88 | 29.88 | 29.40 | 29.60 | 29.60 | 785 |
| Jan 28, 2025 | 29.06 | 29.40 | 28.90 | 29.40 | 29.40 | 134 |
| Jan 27, 2025 | 28.72 | 29.04 | 28.72 | 29.02 | 29.02 | 1,065 |
| Jan 24, 2025 | 28.96 | 28.98 | 28.44 | 28.46 | 28.46 | 1,630 |
| Jan 23, 2025 | 28.92 | 29.10 | 28.84 | 28.84 | 28.84 | 880 |
| Jan 22, 2025 | 29.22 | 29.22 | 28.82 | 28.84 | 28.84 | 1,640 |
| Jan 21, 2025 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 1,290 |
| Jan 20, 2025 | 28.92 | 28.92 | 28.80 | 28.92 | 28.92 | 660 |
| Jan 17, 2025 | 28.62 | 28.92 | 28.62 | 28.92 | 28.92 | 142 |
| Jan 16, 2025 | 28.56 | 28.70 | 28.56 | 28.70 | 28.70 | 700 |
| Jan 15, 2025 | 28.34 | 28.70 | 28.34 | 28.70 | 28.70 | 1,325 |
| Jan 14, 2025 | 28.40 | 28.40 | 28.02 | 28.02 | 28.02 | 450 |
| Jan 13, 2025 | 28.26 | 28.36 | 28.08 | 28.28 | 28.28 | 1,878 |
| Jan 10, 2025 | 27.86 | 28.10 | 27.86 | 28.10 | 28.10 | - |
| Jan 9, 2025 | 27.54 | 27.94 | 27.54 | 27.94 | 27.94 | 151 |
| Jan 8, 2025 | 27.62 | 27.64 | 27.40 | 27.58 | 27.58 | 360 |
| Jan 7, 2025 | 27.60 | 27.78 | 27.42 | 27.78 | 27.78 | 673 |
| Jan 6, 2025 | 28.12 | 28.12 | 27.54 | 27.66 | 27.66 | 778 |
| Jan 3, 2025 | 27.98 | 28.32 | 27.98 | 28.32 | 28.32 | 230 |
| Jan 2, 2025 | 27.54 | 28.02 | 27.52 | 28.00 | 28.00 | 790 |
| Dec 30, 2024 | 27.54 | 27.54 | 27.46 | 27.46 | 27.46 | 90 |
| Dec 27, 2024 | 27.58 | 27.58 | 27.20 | 27.40 | 27.40 | 711 |
| Dec 23, 2024 | 27.38 | 27.38 | 27.20 | 27.20 | 27.20 | 350 |
| Dec 20, 2024 | 27.26 | 27.28 | 27.00 | 27.00 | 27.00 | 3,418 |
| Dec 19, 2024 | 27.42 | 27.42 | 27.40 | 27.40 | 27.40 | 1,800 |
| Dec 18, 2024 | 27.54 | 27.88 | 27.52 | 27.88 | 27.88 | 850 |
| Dec 17, 2024 | 28.36 | 28.36 | 27.86 | 27.86 | 27.86 | 393 |
| Dec 16, 2024 | 28.40 | 28.40 | 28.38 | 28.38 | 28.38 | 200 |
| Dec 13, 2024 | 28.42 | 28.56 | 28.42 | 28.56 | 28.56 | 675 |
| Dec 12, 2024 | 28.72 | 28.72 | 28.44 | 28.44 | 28.44 | 900 |
| Dec 11, 2024 | 28.68 | 28.80 | 28.68 | 28.72 | 28.72 | 2,002 |
| Dec 10, 2024 | 28.60 | 28.66 | 28.60 | 28.66 | 28.66 | 50 |
| Dec 9, 2024 | 29.70 | 29.70 | 28.66 | 28.74 | 28.74 | 3,123 |
| Dec 6, 2024 | 29.62 | 29.96 | 29.62 | 29.88 | 29.88 | 442 |
| Dec 5, 2024 | 29.34 | 30.00 | 29.34 | 30.00 | 30.00 | 3,770 |
| Dec 4, 2024 | 29.28 | 29.48 | 29.18 | 29.48 | 29.48 | 2,150 |
| Dec 3, 2024 | 29.16 | 29.30 | 29.16 | 29.30 | 29.30 | 1,990 |
| Dec 2, 2024 | 29.28 | 29.34 | 29.00 | 29.34 | 29.34 | 1,710 |
| Nov 29, 2024 | 29.18 | 29.30 | 29.18 | 29.30 | 29.30 | 878 |
| Nov 28, 2024 | 29.10 | 29.16 | 29.10 | 29.16 | 29.16 | 40 |
| Nov 27, 2024 | 29.10 | 29.12 | 29.00 | 29.08 | 29.08 | 277 |
| Nov 26, 2024 | 29.18 | 29.42 | 29.10 | 29.42 | 29.42 | 3,860 |
| Nov 25, 2024 | 28.74 | 29.38 | 28.74 | 29.22 | 29.22 | 1,004 |
| Nov 22, 2024 | 28.46 | 28.82 | 28.46 | 28.82 | 28.82 | 350 |
| Nov 21, 2024 | 28.60 | 28.72 | 28.54 | 28.54 | 28.54 | 75 |
| Nov 20, 2024 | 28.92 | 28.92 | 28.54 | 28.54 | 28.54 | 573 |
| Nov 19, 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 600 |
| Nov 18, 2024 | 28.18 | 28.48 | 28.14 | 28.38 | 28.38 | 646 |
| Nov 15, 2024 | 28.14 | 28.32 | 28.14 | 28.32 | 28.32 | 300 |
| Nov 14, 2024 | 28.02 | 28.42 | 27.94 | 28.42 | 28.42 | 500 |
| Nov 13, 2024 | 28.22 | 28.56 | 28.06 | 28.06 | 28.06 | 710 |
| Nov 12, 2024 | 28.76 | 28.86 | 28.30 | 28.36 | 28.36 | 2,103 |
| Nov 11, 2024 | 28.88 | 29.12 | 28.88 | 28.90 | 28.90 | 1,585 |
| Nov 8, 2024 | 27.30 | 29.00 | 27.30 | 29.00 | 29.00 | 3,000 |
| Nov 7, 2024 | 27.36 | 27.50 | 27.34 | 27.34 | 27.34 | 97 |
| Nov 6, 2024 | 27.42 | 27.60 | 27.42 | 27.42 | 27.42 | 1,264 |
| Nov 5, 2024 | 27.18 | 27.32 | 27.18 | 27.32 | 27.32 | 1,000 |
| Nov 4, 2024 | 27.40 | 27.42 | 27.18 | 27.18 | 27.18 | 1,957 |
| Nov 1, 2024 | 27.32 | 27.42 | 27.32 | 27.42 | 27.42 | 550 |
| Oct 31, 2024 | 27.60 | 27.60 | 27.24 | 27.24 | 27.24 | 1,320 |
| Oct 30, 2024 | 27.74 | 27.74 | 27.42 | 27.42 | 27.42 | 260 |
| Oct 29, 2024 | 28.08 | 28.08 | 27.76 | 27.78 | 27.78 | 365 |
| Oct 28, 2024 | 27.98 | 28.20 | 27.96 | 28.20 | 28.20 | 805 |
| Oct 25, 2024 | 27.60 | 27.92 | 27.60 | 27.92 | 27.92 | 102 |
| Oct 24, 2024 | 27.64 | 28.00 | 27.64 | 27.88 | 27.88 | 421 |
| Oct 23, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
| Oct 22, 2024 | 28.10 | 28.10 | 27.56 | 27.66 | 27.66 | 2,766 |
| Oct 21, 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 28.06 | 100 |
| Oct 18, 2024 | 28.04 | 28.04 | 27.80 | 28.00 | 28.00 | 294 |
| Oct 17, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| Oct 16, 2024 | 27.72 | 28.08 | 27.70 | 28.04 | 28.04 | 291 |
| Oct 15, 2024 | 27.58 | 27.80 | 27.50 | 27.74 | 27.74 | 1,144 |
| Oct 14, 2024 | 27.00 | 27.52 | 27.00 | 27.50 | 27.50 | 1,637 |
| Oct 11, 2024 | 26.94 | 27.06 | 26.94 | 27.06 | 27.06 | 100 |
| Oct 10, 2024 | 26.72 | 27.00 | 26.72 | 27.00 | 27.00 | 20 |
| Oct 9, 2024 | 26.70 | 26.88 | 26.66 | 26.78 | 26.78 | 278 |
| Oct 8, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.56 | - |
| Oct 7, 2024 | 26.72 | 26.76 | 26.66 | 26.66 | 26.66 | 1,238 |
| Oct 4, 2024 | 26.26 | 26.84 | 26.26 | 26.66 | 26.66 | 330 |
| Oct 3, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 50 |
| Oct 2, 2024 | 26.68 | 26.68 | 26.28 | 26.28 | 26.28 | 195 |
| Oct 1, 2024 | 26.70 | 26.78 | 26.50 | 26.50 | 26.50 | 1,580 |
| Sep 30, 2024 | 27.02 | 27.12 | 26.72 | 26.72 | 26.72 | 20,300 |
| Sep 27, 2024 | 27.18 | 27.20 | 27.06 | 27.20 | 27.20 | 2,112 |
| Sep 26, 2024 | 27.10 | 27.18 | 27.02 | 27.02 | 27.02 | 820 |
| Sep 25, 2024 | 26.82 | 27.14 | 26.82 | 26.86 | 26.86 | 620 |
| Sep 24, 2024 | 26.82 | 27.14 | 26.82 | 27.14 | 27.14 | 410 |
| Sep 23, 2024 | 26.86 | 26.98 | 26.60 | 26.82 | 26.82 | 3,782 |
| Sep 20, 2024 | 26.60 | 26.72 | 26.60 | 26.60 | 26.60 | 780 |
| Sep 19, 2024 | 26.76 | 26.86 | 26.74 | 26.74 | 26.74 | 40 |
| Sep 18, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Sep 17, 2024 | 26.80 | 27.08 | 26.76 | 26.96 | 26.96 | 2,033 |
| Sep 16, 2024 | 26.42 | 26.86 | 26.42 | 26.68 | 26.68 | 1,450 |
| Sep 13, 2024 | 26.40 | 26.54 | 26.30 | 26.54 | 26.54 | 5 |
| Sep 12, 2024 | 26.32 | 26.36 | 26.24 | 26.24 | 26.24 | 528 |
| Sep 11, 2024 | 26.46 | 26.46 | 26.14 | 26.14 | 26.14 | 900 |
| Sep 10, 2024 | 26.68 | 26.74 | 26.40 | 26.40 | 26.40 | 600 |
| Sep 9, 2024 | 26.86 | 26.88 | 26.66 | 26.70 | 26.70 | 949 |
| Sep 6, 2024 | 26.72 | 26.80 | 26.62 | 26.62 | 26.62 | 540 |
| Sep 5, 2024 | 26.76 | 27.00 | 26.76 | 27.00 | 27.00 | 1,400 |
| Sep 4, 2024 | 26.36 | 26.72 | 26.36 | 26.66 | 26.66 | 578 |
| Sep 3, 2024 | 26.54 | 26.68 | 26.40 | 26.40 | 26.40 | 885 |
| Sep 2, 2024 | 26.22 | 26.68 | 26.22 | 26.68 | 26.68 | 620 |
| Aug 30, 2024 | 26.16 | 26.38 | 26.16 | 26.38 | 26.38 | 4,421 |
| Aug 29, 2024 | 26.00 | 26.32 | 26.00 | 26.16 | 26.16 | 2,705 |
| Aug 28, 2024 | 25.82 | 26.12 | 25.82 | 26.12 | 26.12 | 1,860 |
| Aug 27, 2024 | 25.54 | 25.86 | 25.54 | 25.78 | 25.78 | 569 |
| Aug 26, 2024 | 25.46 | 25.68 | 25.46 | 25.58 | 25.58 | 3,038 |
| Aug 23, 2024 | 25.22 | 25.50 | 25.22 | 25.50 | 25.50 | 225 |
| Aug 22, 2024 | 25.48 | 25.48 | 25.28 | 25.28 | 25.28 | 1,100 |
| Aug 21, 2024 | 25.44 | 25.44 | 25.36 | 25.40 | 25.40 | 510 |
| Aug 20, 2024 | 25.82 | 25.82 | 25.48 | 25.62 | 25.62 | 195 |
| Aug 19, 2024 | 25.60 | 25.88 | 25.60 | 25.88 | 25.88 | 320 |
| Aug 16, 2024 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | - |
| Aug 15, 2024 | 25.42 | 25.60 | 25.42 | 25.48 | 25.48 | 730 |
| Aug 14, 2024 | 25.18 | 25.30 | 25.14 | 25.26 | 25.26 | 2,028 |
| Aug 13, 2024 | 25.02 | 25.30 | 25.02 | 25.22 | 25.22 | 550 |
| Aug 12, 2024 | 24.90 | 25.00 | 24.84 | 24.92 | 24.92 | 5,587 |
| Aug 9, 2024 | 24.82 | 25.04 | 24.74 | 24.84 | 24.84 | 271 |
| Aug 8, 2024 | 24.82 | 24.90 | 24.48 | 24.78 | 24.78 | 745 |
| Aug 7, 2024 | 24.40 | 24.80 | 24.36 | 24.70 | 24.70 | 1,190 |
| Aug 6, 2024 | 24.38 | 24.50 | 24.12 | 24.50 | 24.50 | 490 |
| Aug 5, 2024 | 24.30 | 24.88 | 24.16 | 24.16 | 24.16 | 6,922 |
| Aug 2, 2024 | 25.02 | 25.46 | 25.02 | 25.44 | 25.44 | 554 |
| Aug 1, 2024 | 25.56 | 25.58 | 25.40 | 25.44 | 25.44 | 1,253 |
| Jul 31, 2024 | 25.88 | 25.92 | 25.70 | 25.70 | 25.70 | 260 |
| Jul 30, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 100 |
| Jul 29, 2024 | 25.98 | 26.00 | 25.74 | 25.74 | 25.74 | 1,183 |
| Jul 26, 2024 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 200 |
| Jul 25, 2024 | 25.14 | 25.62 | 25.14 | 25.62 | 25.62 | 120 |
| Jul 24, 2024 | 25.28 | 25.38 | 25.28 | 25.36 | 25.36 | 680 |
| Jul 23, 2024 | 25.56 | 25.58 | 25.30 | 25.32 | 25.32 | 165 |
| Jul 22, 2024 | 25.70 | 25.78 | 25.68 | 25.68 | 25.68 | 1,180 |
| Jul 19, 2024 | 25.82 | 25.96 | 25.64 | 25.90 | 25.90 | 380 |
| Jul 18, 2024 | 25.36 | 25.88 | 25.36 | 25.88 | 25.88 | 818 |
| Jul 17, 2024 | 25.10 | 25.46 | 25.10 | 25.40 | 25.40 | 695 |
| Jul 16, 2024 | 25.04 | 25.28 | 25.00 | 25.28 | 25.28 | 950 |
| Jul 15, 2024 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | 144 |
| Jul 12, 2024 | 25.44 | 25.44 | 25.22 | 25.22 | 25.22 | 2,550 |
| Jul 11, 2024 | 25.32 | 25.42 | 25.32 | 25.32 | 25.32 | 20 |
| Jul 10, 2024 | 24.92 | 25.42 | 24.92 | 25.42 | 25.42 | 320 |
| Jul 9, 2024 | 25.06 | 25.14 | 24.94 | 25.08 | 25.08 | 752 |
| Jul 8, 2024 | 25.22 | 25.46 | 25.22 | 25.46 | 25.46 | 500 |
| Jul 5, 2024 | 25.44 | 25.48 | 25.20 | 25.20 | 25.20 | 64 |
| Jul 4, 2024 | 25.22 | 25.46 | 25.22 | 25.46 | 25.46 | 300 |
| Jul 3, 2024 | 25.00 | 25.22 | 25.00 | 25.22 | 25.22 | 225 |
| Jul 2, 2024 | 24.98 | 25.02 | 24.94 | 24.94 | 24.94 | 980 |
| Jul 1, 2024 | 25.02 | 25.26 | 25.02 | 25.26 | 25.26 | 70 |
| Jun 28, 2024 | 24.82 | 24.82 | 24.74 | 24.74 | 24.74 | - |
| Jun 27, 2024 | 24.96 | 25.02 | 24.50 | 24.50 | 24.50 | 1,803 |
| Jun 26, 2024 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | 23 |
| Jun 25, 2024 | 25.24 | 25.34 | 25.10 | 25.34 | 25.34 | 2,200 |
| Jun 24, 2024 | 25.08 | 25.34 | 25.08 | 25.34 | 25.34 | 970 |
| Jun 21, 2024 | 25.32 | 25.34 | 25.00 | 25.04 | 25.04 | 203 |
| Jun 20, 2024 | 25.26 | 25.34 | 25.26 | 25.30 | 25.30 | 80 |
| Jun 19, 2024 | 25.08 | 25.30 | 25.08 | 25.14 | 25.14 | 500 |
| Jun 18, 2024 | 24.90 | 25.02 | 24.90 | 24.92 | 24.92 | 400 |
| Jun 17, 2024 | 25.02 | 25.02 | 24.82 | 24.90 | 24.90 | 710 |
| Jun 14, 2024 | 25.28 | 25.28 | 24.76 | 24.76 | 24.76 | 2,190 |
| Jun 13, 2024 | 25.32 | 25.50 | 25.26 | 25.26 | 25.26 | 406 |
| Jun 12, 2024 | 25.30 | 25.72 | 25.28 | 25.30 | 25.30 | 1,351 |
| Jun 11, 2024 | 25.38 | 25.42 | 25.26 | 25.26 | 25.26 | 300 |
| Jun 10, 2024 | 25.50 | 25.50 | 25.42 | 25.46 | 25.46 | 6,100 |
| Jun 7, 2024 | 25.46 | 25.54 | 25.30 | 25.36 | 25.36 | 606 |
| Jun 6, 2024 | 25.50 | 25.64 | 25.50 | 25.50 | 25.50 | 53 |
| Jun 5, 2024 | 25.30 | 25.48 | 25.30 | 25.48 | 25.48 | 143 |
| Jun 4, 2024 | 25.02 | 25.36 | 25.02 | 25.36 | 25.36 | 1,100 |
| Jun 3, 2024 | 24.06 | 24.90 | 24.04 | 24.90 | 24.90 | 1,939 |
| May 31, 2024 | 23.64 | 24.08 | 23.64 | 24.08 | 24.08 | 3,163 |
| May 30, 2024 | 23.32 | 23.58 | 23.32 | 23.58 | 23.58 | 155 |
| May 29, 2024 | 23.12 | 23.52 | 23.12 | 23.40 | 23.40 | 3,020 |
| May 28, 2024 | 23.08 | 23.20 | 23.08 | 23.20 | 23.20 | 403 |
| May 27, 2024 | 23.28 | 23.28 | 23.14 | 23.14 | 23.14 | 626 |
| May 24, 2024 | 23.12 | 23.24 | 23.12 | 23.18 | 23.18 | 1,400 |
| May 23, 2024 | 23.46 | 23.46 | 23.26 | 23.28 | 23.28 | 1,470 |
| May 22, 2024 | 23.38 | 23.44 | 23.32 | 23.32 | 23.32 | 715 |
| May 21, 2024 | 23.56 | 23.60 | 23.18 | 23.20 | 23.20 | 787 |
| May 20, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| May 17, 2024 | 22.96 | 23.84 | 22.96 | 23.84 | 23.84 | 4,963 |
| May 16, 2024 | 23.76 | 23.76 | 22.82 | 22.90 | 22.90 | 1,076 |
| May 15, 2024 | 23.90 | 23.96 | 23.80 | 23.96 | 23.96 | 1,813 |
| May 14, 2024 | 24.08 | 24.10 | 23.90 | 24.08 | 24.08 | 3,135 |
| May 13, 2024 | 23.90 | 24.08 | 23.76 | 24.08 | 24.08 | 3,341 |
Related Tickers
002929.SZ Runjian Co., Ltd.
52.20
+2.37%
BTl.XC
IRIDQ Iridium World Communications Ltd.
0.0001
0.00%
6IC.SG Iridium Communications Inc
22.84
-5.42%
TH3B.F PCCW Limited
0.5945
-5.63%
ELTEL.ST Eltel AB (publ)
8.30
-2.12%
300766.SZ Merit Interactive Co.,Ltd.
38.22
-2.03%
TNE5.DE Telefónica, S.A.
4.4140
-0.14%
VERZ34.SA Verizon Communications Inc.
39.99
-1.45%
ORA.VI Orange S.A.
12.34
-0.24%