Netfonds AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	40.200	40.600	40.200	40.600	40.028	505
2023-09-26	41.000	41.400	40.400	41.000	40.422	635
2023-09-25	43.000	43.200	40.600	41.600	41.014	951
2023-09-22	42.800	43.200	42.800	42.800	42.197	935
2023-09-21	43.000	43.200	43.000	43.000	42.394	2,630
2023-09-20	43.000	43.400	42.400	43.000	42.394	3,916
2023-09-19	40.200	43.200	40.000	42.800	42.197	13,182
2023-09-18	39.000	39.000	39.000	39.000	38.450	150
2023-09-15	39.600	39.600	39.600	39.600	39.042	247
2023-09-14	39.600	39.600	39.600	39.600	39.042	127
2023-09-13	39.000	39.000	38.800	38.800	38.253	770
2023-09-12	39.200	39.400	39.200	39.400	38.845	300
2023-09-08	39.200	39.400	39.000	39.400	38.845	1,000
2023-09-07	39.000	39.400	39.000	39.400	38.845	225
2023-09-06	39.000	39.200	39.000	39.200	38.648	170
2023-09-05	39.000	39.600	39.000	39.600	39.042	592
2023-09-04	40.000	40.000	39.600	39.600	39.042	505
2023-09-01	39.200	39.600	39.200	39.600	39.042	268
2023-08-29	38.400	39.200	38.400	39.200	38.648	299
2023-08-17	39.000	39.000	38.400	38.400	37.859	324
2023-08-15	39.800	39.800	39.800	39.800	39.239	170
2023-08-14	40.000	40.200	40.000	40.000	39.436	608
2023-08-07	40.000	40.400	40.000	40.400	39.831	14
2023-08-04	40.600	40.600	40.400	40.400	39.831	96
2023-08-03	40.600	40.600	40.400	40.400	39.831	492
2023-08-02	41.000	41.000	40.600	40.800	40.225	2,160
2023-08-01	40.600	40.800	40.600	40.800	40.225	1,205
2023-07-31	40.600	40.800	40.600	40.800	40.225	2,852
2023-07-26	40.400	40.400	40.200	40.200	39.633	127
2023-07-25	40.000	40.000	40.000	40.000	39.436	500
2023-07-21	39.200	40.000	39.200	40.000	39.436	1,189
2023-07-19	39.000	39.200	38.800	39.200	38.648	673
2023-07-18	39.200	39.400	39.200	39.400	38.845	2,078
2023-07-17	39.200	39.200	39.200	39.200	38.648	444
2023-07-14	39.200	39.400	39.200	39.400	38.845	100
2023-07-12	39.400	39.400	39.000	39.200	38.648	6,000
2023-07-11	39.400	39.600	39.400	39.600	39.042	180
2023-07-10	39.000	39.400	39.000	39.400	38.845	200
2023-07-07	39.600	39.600	39.400	39.400	38.845	1,000
2023-07-06	39.800	39.800	39.600	39.600	39.042	500
2023-06-27	39.400	39.600	39.400	39.600	39.042	140
2023-06-26	40.000	40.000	39.800	40.000	39.190	300
2023-06-22	40.000	40.400	40.000	40.400	39.582	340
2023-06-21	40.400	40.400	40.200	40.200	39.386	65
2023-06-20	40.000	40.200	40.000	40.200	39.386	450
2023-06-19	40.000	40.200	40.000	40.200	39.386	6
2023-06-16	40.200	40.200	40.000	40.200	39.386	975
2023-06-14	40.000	40.200	40.000	40.200	39.386	1,492
2023-06-13	40.400	40.400	40.200	40.200	39.386	967
2023-06-12	40.400	40.600	40.400	40.600	39.778	636
2023-06-08	40.400	40.600	40.400	40.600	39.778	271
2023-06-07	40.200	40.200	39.800	40.200	39.386	618
2023-06-05	39.800	40.200	39.800	40.200	39.386	1,386
2023-05-31	39.800	40.000	39.200	39.600	38.798	1,427
2023-05-30	39.400	39.800	39.400	39.800	38.994	400
2023-05-26	39.200	39.200	39.000	39.200	38.406	517
2023-05-25	39.000	39.200	39.000	39.200	38.406	4,350
2023-05-22	39.000	39.800	39.000	39.000	38.210	948
2023-05-19	39.000	39.200	39.000	39.200	38.406	269
2023-05-18	39.000	39.400	39.000	39.400	38.602	230

← NewerPage 12 of 19 · 1,087 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.