NFON AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.020	8.120	7.020	8.020	8.020	11,816
2023-04-03	6.380	7.120	6.380	6.960	6.960	6,603
2023-03-31	6.300	6.400	6.300	6.400	6.400	64,048
2023-03-30	6.340	6.340	6.240	6.260	6.260	13,623
2023-03-29	6.740	6.740	6.400	6.400	6.400	2,767
2023-03-28	6.640	6.800	6.640	6.700	6.700	3,140
2023-03-27	6.600	6.600	6.600	6.600	6.600	0
2023-03-24	6.600	6.600	6.600	6.600	6.600	0
2023-03-23	6.640	6.700	6.600	6.600	6.600	10,487
2023-03-22	6.720	6.760	6.700	6.700	6.700	1,465
2023-03-21	6.660	6.660	6.660	6.660	6.660	0
2023-03-20	6.840	6.840	6.620	6.660	6.660	6,384
2023-03-17	6.960	6.960	6.900	6.900	6.900	21
2023-03-16	6.980	7.120	6.980	7.020	7.020	3,757
2023-03-15	6.720	6.920	6.720	6.920	6.920	3,500
2023-03-14	6.720	6.760	6.720	6.760	6.760	2,183
2023-03-13	6.660	6.660	6.660	6.660	6.660	0
2023-03-10	6.520	6.640	6.520	6.640	6.640	2,283
2023-03-09	6.500	6.600	6.500	6.560	6.560	9,870
2023-03-08	6.460	6.460	6.460	6.460	6.460	758
2023-03-07	6.600	6.600	6.520	6.520	6.520	900
2023-03-06	6.600	6.600	6.540	6.560	6.560	807
2023-03-03	6.600	6.600	6.600	6.600	6.600	489
2023-03-02	6.560	6.560	6.560	6.560	6.560	0
2023-03-01	6.560	6.560	6.560	6.560	6.560	0
2023-02-28	6.600	6.600	6.580	6.580	6.580	1,000
2023-02-27	6.600	6.600	6.560	6.560	6.560	1,466
2023-02-24	6.540	6.540	6.540	6.540	6.540	0
2023-02-23	6.540	6.540	6.540	6.540	6.540	0
2023-02-22	6.720	6.720	6.500	6.560	6.560	2,647
2023-02-21	6.840	6.840	6.780	6.780	6.780	853
2023-02-20	6.880	6.880	6.840	6.840	6.840	900
2023-02-17	6.940	6.940	6.940	6.940	6.940	0
2023-02-16	7.040	7.040	7.020	7.020	7.020	90
2023-02-15	6.940	6.980	6.940	6.980	6.980	800
2023-02-14	6.880	6.880	6.880	6.880	6.880	0
2023-02-13	6.880	6.880	6.880	6.880	6.880	350
2023-02-10	6.960	6.960	6.960	6.960	6.960	490
2023-02-09	6.980	7.000	6.980	7.000	7.000	8,693
2023-02-08	6.920	6.920	6.920	6.920	6.920	0
2023-02-07	7.160	7.160	6.920	6.920	6.920	2,067
2023-02-06	7.220	7.220	7.220	7.220	7.220	0
2023-02-03	7.220	7.220	7.220	7.220	7.220	0
2023-02-02	7.220	7.220	7.220	7.220	7.220	100
2023-02-01	7.200	7.200	7.160	7.160	7.160	828
2023-01-31	7.140	7.200	7.140	7.200	7.200	500
2023-01-30	7.080	7.080	7.080	7.080	7.080	0
2023-01-27	7.060	7.060	7.060	7.060	7.060	0
2023-01-26	7.040	7.060	7.040	7.060	7.060	1
2023-01-25	7.360	7.360	7.100	7.100	7.100	2,459
2023-01-24	7.640	7.700	7.300	7.300	7.300	2,222
2023-01-23	7.700	7.700	7.700	7.700	7.700	0
2023-01-20	7.740	7.760	7.660	7.740	7.740	1,828
2023-01-19	7.720	7.820	7.720	7.800	7.800	370
2023-01-18	7.860	7.860	7.800	7.800	7.800	70
2023-01-17	7.800	8.300	7.800	7.800	7.800	9,508
2023-01-16	7.120	7.800	7.040	7.800	7.800	7,590
2023-01-13	6.540	7.000	6.540	7.000	7.000	3,089
2023-01-12	6.480	6.500	6.480	6.480	6.480	203
2023-01-11	6.260	6.500	6.260	6.500	6.500	569

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.