Netfonds AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1 |
| 2026-10-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-10-15 | 82.000 | 83.000 | 80.000 | 80.000 | 80.000 | 121 |
| 2026-10-14 | 80.500 | 84.000 | 80.500 | 83.500 | 83.500 | 120 |
| 2026-10-13 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-10-12 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-10-09 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-10-08 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-10-07 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-10-06 | 81.500 | 81.500 | 79.000 | 80.500 | 80.500 | 203 |
| 2026-10-05 | 80.500 | 81.500 | 80.500 | 81.500 | 81.500 | 1 |
| 2026-10-02 | 80.500 | 80.500 | 79.000 | 80.500 | 80.500 | 5 |
| 2026-10-01 | 80.000 | 80.500 | 79.000 | 80.500 | 80.500 | 552 |
| 2026-09-30 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 300 |
| 2026-09-29 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 379 |
| 2026-09-28 | 80.500 | 82.500 | 80.500 | 82.500 | 82.500 | 163 |
| 2026-09-25 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 30 |
| 2026-09-23 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 6 |
| 2026-09-21 | 82.000 | 82.000 | 81.000 | 81.000 | 81.000 | 133 |
| 2026-09-18 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-16 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-15 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-14 | 82.000 | 82.500 | 82.000 | 82.000 | 82.000 | 22 |
| 2026-09-11 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-10 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2026-09-09 | 81.500 | 82.500 | 81.500 | 82.000 | 82.000 | 15 |
| 2026-09-08 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-09-07 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-09-04 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-09-03 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-09-02 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-09-01 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-08-31 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-08-28 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-08-27 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-08-26 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 138 |
| 2026-08-25 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-08-24 | 82.000 | 82.000 | 81.500 | 81.500 | 81.500 | 60 |
| 2026-08-18 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 4 |
| 2026-08-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 30 |
| 2026-08-13 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 2 |
| 2026-08-11 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 162 |
| 2026-08-10 | 88.500 | 92.500 | 88.500 | 92.500 | 92.500 | 68 |
| 2026-08-07 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 23 |
| 2026-08-06 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2026-08-04 | 80.000 | 83.500 | 80.000 | 83.500 | 83.500 | 308 |
| 2026-08-03 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-31 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-30 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-29 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-28 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-27 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-23 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2026-07-22 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2026-07-21 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 30 |
| 2026-07-20 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-07-17 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2026-07-16 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 160 |
Page 1 of 19 · 1,085 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-24 | 0.3500 EUR |
| 2024-08-28 | 0.2500 EUR |
| 2023-06-27 | 0.2500 EUR |
| 2022-06-29 | 0.2500 EUR |
| 2021-06-23 | 0.1600 EUR |
| 2019-08-15 | 0.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.