Netfonds AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	42.600	42.600	42.400	42.400	42.063	116
2024-12-16	43.600	43.600	43.400	43.400	43.055	200
2024-12-12	43.000	43.200	43.000	43.200	42.856	180
2024-12-11	43.000	43.000	42.200	42.800	42.460	1,000
2024-12-10	42.800	43.600	42.800	43.600	43.253	260
2024-12-09	42.200	42.400	42.200	42.400	42.063	2,121
2024-12-06	42.200	42.200	41.400	42.200	41.864	1,317
2024-12-05	42.200	42.200	41.600	41.800	41.468	568
2024-12-03	42.400	42.400	41.600	42.200	41.864	431
2024-12-02	41.800	43.400	41.800	43.000	42.658	3,191
2024-11-29	40.400	41.400	40.400	41.400	41.071	3,568
2024-11-28	40.000	40.200	40.000	40.000	39.682	250
2024-11-27	40.000	40.000	39.800	39.800	39.483	125
2024-11-26	40.400	40.400	40.000	40.400	40.079	1,067
2024-11-25	40.400	40.400	39.400	40.000	39.682	10
2024-11-22	40.200	40.200	40.000	40.000	39.682	74
2024-11-21	39.000	39.800	39.000	39.800	39.483	254
2024-11-20	38.000	38.600	38.000	38.600	38.293	3
2024-11-19	39.000	39.000	38.600	38.600	38.293	150
2024-11-18	39.800	39.800	39.000	39.600	39.285	167
2024-11-15	40.600	40.600	39.600	39.600	39.285	304
2024-11-13	40.600	40.600	40.200	40.200	39.880	500
2024-11-12	40.600	40.600	40.200	40.400	40.079	544
2024-11-11	41.200	41.200	40.200	40.200	39.880	451
2024-11-06	40.000	40.800	40.000	40.400	40.079	263
2024-11-05	39.600	40.400	39.400	40.400	40.079	766
2024-11-04	39.800	39.800	39.800	39.800	39.483	300
2024-11-01	40.000	40.200	40.000	40.200	39.880	126
2024-10-30	40.400	40.600	40.400	40.600	40.277	24
2024-10-25	39.600	39.800	39.600	39.800	39.483	127
2024-10-22	39.000	39.200	38.800	39.200	38.888	988
2024-10-18	40.000	40.000	39.200	39.600	39.285	331
2024-10-17	39.400	39.600	39.200	39.600	39.285	750
2024-10-15	38.600	39.000	38.400	39.000	38.690	1,068
2024-10-14	39.200	39.200	37.400	38.600	38.293	1,189
2024-10-11	39.800	39.800	39.600	39.600	39.285	100
2024-10-08	40.000	40.400	40.000	40.400	40.079	1,000
2024-10-03	40.200	40.400	40.200	40.400	40.079	350
2024-10-01	40.200	40.400	40.200	40.400	40.079	158
2024-09-30	40.400	40.800	40.400	40.800	40.476	25
2024-09-27	41.200	41.200	41.000	41.000	40.674	6
2024-09-26	41.200	41.400	41.000	41.000	40.674	486
2024-09-24	41.200	41.200	41.000	41.000	40.674	108
2024-09-23	41.000	41.000	40.400	40.400	40.079	350
2024-09-20	39.600	40.000	39.600	40.000	39.682	131
2024-09-19	39.200	39.400	38.800	39.400	39.087	761
2024-09-18	38.200	38.800	38.200	38.800	38.491	1,644
2024-09-12	37.800	38.200	37.600	38.200	37.896	850
2024-09-11	38.000	38.200	38.000	38.200	37.896	150
2024-09-10	38.600	38.600	38.200	38.400	38.095	600
2024-09-09	38.200	38.600	38.200	38.400	38.095	406
2024-09-06	38.400	38.400	38.400	38.400	38.095	120
2024-09-04	38.000	38.000	38.000	38.000	37.698	458
2024-09-03	38.600	38.800	36.600	38.400	38.095	761
2024-09-02	39.800	40.000	38.800	39.200	38.888	1,432
2024-08-30	39.400	39.600	39.000	39.600	39.285	642
2024-08-29	40.400	40.400	40.200	40.400	40.079	483
2024-08-26	39.400	39.800	39.400	39.800	39.239	76
2024-08-23	39.800	39.800	39.800	39.800	39.239	131
2024-08-22	40.200	40.400	40.000	40.400	39.831	1,485

← NewerPage 8 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.