NFON AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.420	9.600	9.400	9.600	9.600	902
2022-07-22	10.100	10.100	9.480	9.500	9.500	4,088
2022-07-21	10.650	10.650	10.000	10.000	10.000	3,019
2022-07-20	10.850	10.950	10.750	10.750	10.750	1,943
2022-07-19	11.000	11.000	10.900	10.900	10.900	970
2022-07-18	11.300	11.300	10.850	11.100	11.100	1,301
2022-07-15	11.500	11.500	11.300	11.400	11.400	1,059
2022-07-14	11.500	11.600	11.500	11.600	11.600	29
2022-07-13	11.600	11.600	11.600	11.600	11.600	10
2022-07-12	11.600	11.600	11.600	11.600	11.600	0
2022-07-11	11.700	11.700	11.650	11.650	11.650	419
2022-07-08	11.750	11.900	11.650	11.900	11.900	1,476
2022-07-07	11.700	11.700	11.500	11.700	11.700	1,788
2022-07-06	11.750	11.750	11.750	11.750	11.750	12
2022-07-05	11.800	11.800	11.500	11.500	11.500	1,161
2022-07-04	11.550	11.900	11.500	11.900	11.900	2,037
2022-07-01	11.650	11.650	11.650	11.650	11.650	611
2022-06-30	11.650	11.900	11.500	11.900	11.900	3,731
2022-06-29	11.700	11.900	11.700	11.900	11.900	669
2022-06-28	11.800	11.800	11.800	11.800	11.800	0
2022-06-27	11.650	11.800	11.650	11.800	11.800	138
2022-06-24	11.900	11.900	11.750	11.750	11.750	1,475
2022-06-23	11.800	11.800	11.800	11.800	11.800	46
2022-06-22	11.900	11.900	11.900	11.900	11.900	0
2022-06-21	11.750	11.900	11.600	11.850	11.850	277
2022-06-20	11.850	11.850	11.850	11.850	11.850	2
2022-06-17	11.800	11.800	11.600	11.750	11.750	945
2022-06-16	11.750	12.000	11.750	11.900	11.900	1,028
2022-06-15	11.800	11.800	11.800	11.800	11.800	0
2022-06-14	12.500	12.500	11.100	11.800	11.800	11,719
2022-06-13	12.350	12.500	12.350	12.450	12.450	502
2022-06-10	12.450	12.450	12.450	12.450	12.450	0
2022-06-09	12.500	12.500	12.500	12.500	12.500	0
2022-06-08	12.500	12.500	12.450	12.450	12.450	2,250
2022-06-07	12.450	12.500	12.450	12.500	12.500	1,149
2022-06-06	12.500	12.500	12.500	12.500	12.500	713
2022-06-03	12.450	12.450	12.450	12.450	12.450	0
2022-06-02	12.500	12.500	12.450	12.450	12.450	85
2022-06-01	12.500	12.500	12.450	12.450	12.450	1,140
2022-05-31	12.500	12.500	12.300	12.500	12.500	11,273
2022-05-30	12.500	12.500	12.400	12.400	12.400	2,075
2022-05-27	12.450	12.450	12.450	12.450	12.450	0
2022-05-26	12.300	12.300	12.300	12.300	12.300	0
2022-05-25	12.350	12.350	12.350	12.350	12.350	0
2022-05-24	12.300	12.500	12.200	12.400	12.400	2,180
2022-05-23	12.500	12.500	12.200	12.250	12.250	4,641
2022-05-20	12.300	12.300	11.650	12.200	12.200	5,570
2022-05-19	12.450	12.450	12.450	12.450	12.450	0
2022-05-18	12.500	12.500	12.500	12.500	12.500	0
2022-05-17	12.500	12.500	12.300	12.400	12.400	54,759
2022-05-16	12.000	12.400	12.000	12.400	12.400	1,523
2022-05-13	12.750	12.800	11.900	12.000	12.000	14,674
2022-05-12	13.150	13.150	12.850	12.850	12.850	4,971
2022-05-11	13.050	13.050	13.050	13.050	13.050	0
2022-05-10	12.900	13.050	12.900	13.050	13.050	50
2022-05-09	12.900	13.000	12.900	13.000	13.000	161
2022-05-06	13.050	13.050	13.000	13.000	13.000	668
2022-05-05	13.650	13.650	13.050	13.150	13.150	1,455
2022-05-04	13.750	13.750	13.750	13.750	13.750	0
2022-05-03	13.800	13.800	13.800	13.800	13.800	0

← NewerPage 19 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.