XETRA - Delayed Quote EUR

NFON AG (NFN.DE)

6.95
+0.30
+(4.51%)
At close: May 9 at 5:38:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.706.956.706.956.95951
May 8, 20256.856.856.656.656.652,506
May 7, 20256.506.906.506.806.806,419
May 6, 20256.506.556.506.556.5560
May 5, 20256.356.556.356.556.55798
May 2, 20256.506.656.506.656.651,613
Apr 30, 20256.556.556.456.556.551,174
Apr 29, 20256.506.506.506.506.50-
Apr 28, 20256.506.506.506.506.5083
Apr 25, 20256.406.506.406.506.503,019
Apr 24, 20256.856.856.706.706.702,145
Apr 23, 20256.906.906.856.906.90634
Apr 22, 20256.856.906.856.906.90457
Apr 17, 20256.856.856.856.856.85583
Apr 16, 20256.957.006.756.956.955,353
Apr 15, 20256.856.856.856.856.85-
Apr 14, 20256.606.856.556.856.852,783
Apr 11, 20256.756.756.606.756.751,254
Apr 10, 20257.007.106.756.756.758,707
Apr 9, 20256.506.506.106.406.405,162
Apr 8, 20256.756.956.606.956.956,915
Apr 7, 20256.306.655.806.606.604,667
Apr 4, 20256.656.806.606.756.753,351
Apr 3, 20256.406.756.406.706.703,161
Apr 2, 20256.957.156.956.956.955,153
Apr 1, 20257.057.057.057.057.05400
Mar 31, 20257.307.307.007.007.003,242
Mar 28, 20257.157.157.157.157.15500
Mar 27, 20257.057.207.057.207.201,152
Mar 26, 20257.307.407.107.157.156,091
Mar 25, 20257.357.457.307.357.354,730
Mar 24, 20257.307.307.307.307.30-
Mar 21, 20257.707.707.307.307.302,858
Mar 20, 20258.158.157.557.607.605,345
Mar 19, 20258.058.107.857.957.956,647
Mar 18, 20258.158.207.958.058.054,632
Mar 17, 20257.007.007.007.007.00-
Mar 14, 20256.957.256.957.007.0017,013
Mar 13, 20256.706.806.706.806.80533
Mar 12, 20256.756.856.606.706.704,855
Mar 11, 20256.657.106.656.806.8012,685
Mar 10, 20256.706.706.506.706.703,156
Mar 7, 20256.406.606.406.506.502,035
Mar 6, 20256.706.806.606.606.602,724
Mar 5, 20256.356.606.256.606.6010,792
Mar 4, 20256.106.356.106.356.359,497
Mar 3, 20256.756.806.106.156.158,238
Feb 28, 20257.057.256.956.956.9510,678
Feb 27, 20257.107.107.007.057.053,505
Feb 26, 20256.807.156.807.007.002,122
Feb 25, 20257.007.306.906.956.9519,997
Feb 24, 20257.557.557.007.007.003,644
Feb 21, 20256.856.856.856.856.85-
Feb 20, 20256.857.006.856.856.851,970
Feb 19, 20256.557.056.556.756.754,224
Feb 18, 20256.906.906.906.906.90-
Feb 17, 20256.907.056.906.906.906,416
Feb 14, 20257.257.256.957.057.0526,821
Feb 13, 20257.307.357.157.207.2023,194
Feb 12, 20257.457.457.157.207.2011,616
Feb 11, 20257.557.806.907.257.2527,313
Feb 10, 20256.356.356.356.356.35-
Feb 7, 20256.056.406.056.356.3551,530
Feb 6, 20256.056.156.006.056.0513,591
Feb 5, 20255.506.055.506.056.0515,990
Feb 4, 20255.405.655.405.505.5029,827
Feb 3, 20255.305.355.205.355.355,316
Jan 31, 20255.205.405.105.355.3519,522
Jan 30, 20255.305.405.205.255.257,923
Jan 29, 20255.305.605.255.255.25142,485
Jan 28, 20255.455.455.355.405.409,193
Jan 27, 20255.555.555.405.405.4031,300
Jan 24, 20255.555.555.555.555.55-
Jan 23, 20255.755.755.455.555.553,521
Jan 22, 20255.755.955.755.805.804,315
Jan 21, 20255.355.355.355.355.35-
Jan 20, 20255.355.355.355.355.35-
Jan 17, 20255.355.355.355.355.35-
Jan 16, 20255.505.505.355.355.352,573
Jan 15, 20255.355.355.305.355.351,262
Jan 14, 20255.205.555.205.405.4010,224
Jan 13, 20255.005.205.005.055.054,475
Jan 10, 20255.105.105.105.105.10-
Jan 9, 20255.005.055.005.055.05767
Jan 8, 20255.005.005.005.005.00-
Jan 7, 20255.105.105.005.005.00840
Jan 6, 20255.055.055.055.055.05-
Jan 3, 20255.055.105.055.105.10991
Jan 2, 20255.055.054.904.964.967,146
Dec 30, 20245.055.055.055.055.05-
Dec 27, 20245.005.055.005.055.051
Dec 23, 20245.155.155.155.155.15944
Dec 20, 20245.105.155.105.155.154,253
Dec 19, 20245.105.155.105.155.15182
Dec 18, 20245.205.205.155.155.1540
Dec 17, 20245.305.305.255.255.25267
Dec 16, 20245.305.505.305.405.4012,742
Dec 13, 20245.255.305.255.305.301,397
Dec 12, 20245.205.205.205.205.20-
Dec 11, 20245.255.305.155.205.201,238
Dec 10, 20245.005.005.005.005.00-
Dec 9, 20245.255.255.005.005.002,040
Dec 6, 20245.205.305.105.255.258,302
Dec 5, 20245.105.155.105.155.15-
Dec 4, 20245.205.205.205.205.20-
Dec 3, 20245.155.255.155.255.255,160
Dec 2, 20245.305.305.255.255.25368
Nov 29, 20245.355.355.305.305.3010
Nov 28, 20245.355.355.355.355.35-
Nov 27, 20245.305.405.305.355.353,873
Nov 26, 20245.155.305.155.305.303,033
Nov 25, 20245.105.105.105.105.10-
Nov 22, 20244.905.104.905.105.1023,285
Nov 21, 20244.925.104.784.784.789,574
Nov 20, 20244.925.104.924.984.985,494
Nov 19, 20244.944.944.904.904.90962
Nov 18, 20244.984.984.984.984.98-
Nov 15, 20244.984.984.984.984.98-
Nov 14, 20245.105.154.744.984.9813,227
Nov 13, 20245.305.355.205.355.353,933
Nov 12, 20245.455.455.455.455.45131
Nov 11, 20245.455.455.455.455.45-
Nov 8, 20245.505.505.505.505.50-
Nov 7, 20245.405.505.105.505.509,723
Nov 6, 20245.455.505.455.505.501,980
Nov 5, 20245.405.405.205.305.30850
Nov 4, 20245.655.655.155.405.408,992
Nov 1, 20245.655.705.655.705.70887
Oct 31, 20245.805.805.705.705.701,164
Oct 30, 20245.755.755.755.755.75-
Oct 29, 20245.705.705.655.705.7063
Oct 28, 20245.705.905.655.655.656,402
Oct 25, 20245.955.955.505.505.5021,429
Oct 24, 20246.006.005.955.955.95374
Oct 23, 20246.056.055.855.905.901,961
Oct 22, 20246.206.206.156.156.15485
Oct 21, 20246.006.106.006.106.102,000
Oct 18, 20246.056.105.956.006.001,855
Oct 17, 20245.856.105.806.056.0513,066
Oct 16, 20245.755.905.755.855.852,569
Oct 15, 20245.705.905.705.905.906,629
Oct 14, 20245.855.905.855.855.85327
Oct 11, 20246.156.155.855.855.852,073
Oct 10, 20246.106.106.106.106.10-
Oct 9, 20245.856.105.856.106.101,834
Oct 8, 20246.006.006.006.006.00-
Oct 7, 20246.006.006.006.006.00-
Oct 4, 20246.056.056.006.006.0044
Oct 3, 20246.156.156.156.156.15600
Oct 2, 20246.156.156.156.156.15-
Oct 1, 20245.956.355.956.206.207,030
Sep 30, 20245.805.805.805.805.80-
Sep 27, 20246.006.005.805.805.802,968
Sep 26, 20245.956.005.956.006.0060
Sep 25, 20246.056.056.056.056.05-
Sep 24, 20246.206.256.056.056.052,187
Sep 23, 20246.106.106.106.106.10-
Sep 20, 20245.856.105.856.106.104,290
Sep 19, 20245.755.855.755.855.852,135
Sep 18, 20245.705.705.705.705.70-
Sep 17, 20245.455.755.455.755.75781
Sep 16, 20245.605.605.605.605.601
Sep 13, 20245.655.655.655.655.65-
Sep 12, 20245.756.005.655.655.654,183
Sep 11, 20245.755.855.655.705.701,695
Sep 10, 20245.906.005.655.905.902,856
Sep 9, 20245.955.955.905.905.90101
Sep 6, 20246.006.105.956.056.05904
Sep 5, 20246.056.056.056.056.05-
Sep 4, 20246.056.056.056.056.05-
Sep 3, 20246.106.106.106.106.10-
Sep 2, 20246.156.156.156.156.15-
Aug 30, 20246.206.206.206.206.2020
Aug 29, 20246.256.256.206.206.20323
Aug 28, 20246.256.256.256.256.25-
Aug 27, 20246.356.356.156.306.301,023
Aug 26, 20246.356.356.356.356.351,042
Aug 23, 20246.256.256.206.206.20500
Aug 22, 20246.256.306.106.306.302,255
Aug 21, 20246.306.306.256.306.302,198
Aug 20, 20246.156.306.156.306.30784
Aug 19, 20246.156.156.106.156.151,794
Aug 16, 20246.156.156.156.156.15-
Aug 15, 20246.156.156.156.156.15-
Aug 14, 20246.056.156.056.156.152,183
Aug 13, 20246.156.156.156.156.15-
Aug 12, 20246.256.256.256.256.25-
Aug 9, 20246.156.306.156.256.253,389
Aug 8, 20246.106.106.106.106.10-
Aug 7, 20246.106.106.106.106.10538
Aug 6, 20245.506.305.506.306.307,952
Aug 5, 20245.855.905.605.705.702,990
Aug 2, 20245.905.905.805.805.801,055
Aug 1, 20245.905.905.905.905.902,000
Jul 31, 20246.006.006.006.006.00650
Jul 30, 20245.856.105.806.056.052,140
Jul 29, 20245.755.755.705.755.75961
Jul 26, 20245.955.955.855.855.851,381
Jul 25, 20246.156.156.156.156.15321
Jul 24, 20245.656.255.656.256.2528,122
Jul 23, 20245.956.005.605.605.607,115
Jul 22, 20246.006.005.805.955.951,161
Jul 19, 20245.756.155.755.955.953,324
Jul 18, 20245.755.905.755.805.802,884
Jul 17, 20245.805.805.755.755.75560
Jul 16, 20245.805.905.805.905.901,379
Jul 15, 20245.755.905.755.855.853,578
Jul 12, 20245.755.905.755.805.803,674
Jul 11, 20245.705.705.705.705.70-
Jul 10, 20245.705.705.705.705.70-
Jul 9, 20245.705.705.705.705.70-
Jul 8, 20245.705.705.705.705.7099
Jul 5, 20245.755.755.755.755.75-
Jul 4, 20245.755.755.755.755.75820
Jul 3, 20245.905.905.905.905.90-
Jul 2, 20245.805.955.805.905.901,070
Jul 1, 20245.805.955.805.955.95658
Jun 28, 20246.056.156.006.106.103,277
Jun 27, 20246.006.006.006.006.00-
Jun 26, 20245.906.055.906.006.001,007
Jun 25, 20245.755.755.755.755.75-
Jun 24, 20246.006.005.805.805.80978
Jun 21, 20245.756.205.756.056.054,215
Jun 20, 20246.056.055.655.755.753,365
Jun 19, 20246.106.106.106.106.10-
Jun 18, 20246.056.056.056.056.05-
Jun 17, 20245.756.055.756.056.0515,759
Jun 14, 20245.805.805.755.755.75522
Jun 13, 20245.855.855.705.755.756,008
Jun 12, 20245.905.905.905.905.90300
Jun 11, 20245.955.955.955.955.95-
Jun 10, 20245.805.955.805.955.951,687
Jun 7, 20245.655.655.655.655.654
Jun 6, 20245.705.705.705.705.70-
Jun 5, 20245.805.805.655.655.6569
Jun 4, 20245.955.955.755.755.753,245
Jun 3, 20245.206.055.155.905.9012,303
May 31, 20245.455.555.355.355.352,799
May 30, 20245.555.555.405.405.40586
May 29, 20245.705.705.255.655.659,284
May 28, 20245.805.805.805.805.80-
May 27, 20245.805.805.805.805.80-
May 24, 20246.156.155.655.805.805,891
May 23, 20246.156.456.156.306.302,731
May 22, 20246.156.206.156.206.20100
May 21, 20246.156.206.156.206.201,640
May 20, 20246.256.256.256.256.25-
May 17, 20246.256.256.256.256.25-
May 16, 20246.356.356.306.306.301,575
May 15, 20246.206.206.206.206.20-
May 14, 20246.206.206.206.206.20-
May 13, 20246.156.206.156.206.20194
May 10, 20246.206.206.206.206.20-
May 9, 20246.206.206.206.206.20-

Related Tickers

R1B.DE Rubean AG
5.05
-1.94%
 
INW.DE GBS Software AG
2.6800
0.00%
 
WO6.DE Worldline SA
5.01
+0.18%
 
CYR.DE cyan AG
2.7200
-0.73%
 
0ZC.DE Zscaler, Inc.
205.20
-0.77%
 
724.DE C3.ai, Inc.
20.70
0.00%
 
1N8.DE Adyen N.V.
1,583.80
+0.84%
 
UMDK.DE UMT United Mobility Technology AG
0.4160
-1.42%
 
CA1.DE Circus SE
14.40
-1.03%
 
SYP.DE Synopsys, Inc.
427.80
-1.18%