Netfonds AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	43.800	43.800	42.200	42.800	41.677	297
2022-05-06	45.400	45.400	43.000	43.400	42.262	526
2022-05-04	43.600	45.400	43.600	45.200	44.014	468
2022-05-02	44.200	44.200	43.000	43.000	41.872	562
2022-04-29	44.600	44.800	44.000	44.800	43.625	556
2022-04-28	45.200	45.200	44.800	45.000	43.820	136
2022-04-27	45.000	45.000	44.600	44.600	43.430	300
2022-04-26	46.200	46.200	45.400	45.400	44.209	23
2022-04-25	45.000	45.800	45.000	45.600	44.404	65
2022-04-22	45.600	45.800	45.600	45.800	44.599	105
2022-04-20	47.200	47.200	46.200	46.200	44.988	460
2022-04-19	47.000	47.000	46.800	46.800	45.573	103
2022-04-13	47.000	48.200	47.000	47.800	46.546	201
2022-04-11	47.800	47.800	47.000	47.600	46.352	298
2022-04-08	49.600	49.600	48.600	48.600	47.325	132
2022-04-06	49.200	49.200	49.000	49.000	47.715	105
2022-04-05	48.600	48.600	48.600	48.600	47.325	21
2022-04-04	47.600	48.800	47.600	48.600	47.325	405
2022-04-01	47.800	48.000	47.800	48.000	46.741	300
2022-03-31	50.500	50.500	48.400	48.400	47.131	600
2022-03-30	49.200	50.500	49.200	50.000	48.689	366
2022-03-29	48.800	49.400	48.800	49.400	48.104	100
2022-03-28	49.400	49.400	48.600	49.400	48.104	60
2022-03-25	49.000	49.000	48.800	48.800	47.520	158
2022-03-24	50.500	50.500	49.000	49.600	48.299	758
2022-03-23	49.800	50.000	49.800	50.000	48.689	58
2022-03-22	48.200	49.200	48.200	49.200	47.910	465
2022-03-21	47.800	48.600	47.800	48.600	47.325	1,034
2022-03-18	46.600	47.200	46.600	47.200	45.962	8
2022-03-17	47.200	47.200	47.000	47.000	45.767	25
2022-03-16	46.600	47.800	46.600	47.200	45.962	125
2022-03-15	45.800	46.200	45.400	46.000	44.793	174
2022-03-14	46.400	46.400	46.400	46.400	45.183	167
2022-03-11	46.200	46.800	46.000	46.200	44.988	448
2022-03-10	46.600	46.600	45.800	45.800	44.599	55
2022-03-09	44.800	46.200	43.000	45.800	44.599	1,544
2022-03-08	44.600	46.000	44.600	45.600	44.404	655
2022-03-07	47.600	47.600	42.800	44.200	43.041	278
2022-03-04	50.000	50.000	47.600	48.400	47.131	558
2022-03-03	51.000	51.000	50.500	50.500	49.175	20
2022-03-02	51.000	51.000	49.600	50.500	49.175	1,718
2022-02-28	52.500	53.000	50.500	51.000	49.662	687
2022-02-25	52.000	53.500	52.000	52.500	51.123	772
2022-02-24	51.000	51.500	50.000	51.500	50.149	2,535
2022-02-23	50.000	51.000	50.000	51.000	49.662	185
2022-02-22	51.000	51.500	50.000	51.000	49.662	969
2022-02-21	51.000	51.000	50.000	51.000	49.662	10,311
2022-02-18	51.000	51.000	51.000	51.000	49.662	465
2022-02-16	53.000	53.000	51.000	52.000	50.636	169
2022-02-15	52.500	53.500	52.500	52.500	51.123	122
2022-02-14	52.500	53.500	51.000	52.000	50.636	1,225
2022-02-11	53.500	53.500	53.500	53.500	52.097	20
2022-02-10	53.500	53.500	53.000	53.000	51.610	310
2022-02-09	53.500	54.000	52.500	53.000	51.610	189
2022-02-08	53.500	54.000	53.000	53.500	52.097	539
2022-02-07	52.500	53.500	52.500	53.000	51.610	354
2022-02-04	54.000	54.000	53.000	53.000	51.610	485
2022-02-03	52.000	53.000	52.000	52.500	51.123	1,474
2022-02-02	50.000	53.500	50.000	53.000	51.610	3,364
2022-02-01	47.600	49.800	47.600	49.800	48.494	885

← NewerPage 17 of 19 · 1,088 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.