NFON AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	14.000	14.000	13.850	13.850	13.850	82,206
2022-04-29	13.850	14.100	13.850	14.100	14.100	27,815
2022-04-28	14.000	14.000	13.950	13.950	13.950	24,400
2022-04-27	13.750	14.050	13.750	13.850	13.850	24,017
2022-04-26	13.700	13.700	13.650	13.650	13.650	27
2022-04-25	13.750	13.800	13.600	13.800	13.800	832
2022-04-22	13.650	13.700	13.300	13.650	13.650	1,480
2022-04-21	13.750	13.750	13.750	13.750	13.750	2
2022-04-20	13.650	13.650	13.650	13.650	13.650	223
2022-04-19	13.650	13.750	13.650	13.750	13.750	382
2022-04-14	13.750	13.750	13.750	13.750	13.750	0
2022-04-13	13.750	13.750	13.750	13.750	13.750	0
2022-04-12	13.800	13.800	13.800	13.800	13.800	24
2022-04-11	13.950	14.000	13.900	13.900	13.900	760
2022-04-08	13.900	13.900	13.900	13.900	13.900	0
2022-04-07	14.250	14.250	13.900	13.900	13.900	1,171
2022-04-06	14.150	14.150	14.150	14.150	14.150	0
2022-04-05	14.250	14.250	14.150	14.150	14.150	380
2022-04-04	13.950	14.350	13.950	14.350	14.350	4,558
2022-04-01	13.850	13.850	13.850	13.850	13.850	0
2022-03-31	14.000	14.000	13.600	13.650	13.650	4,391
2022-03-30	13.900	14.000	13.800	14.000	14.000	567
2022-03-29	13.400	14.100	13.400	14.100	14.100	1,832
2022-03-28	13.400	13.500	13.400	13.500	13.500	624
2022-03-25	13.750	13.750	13.500	13.500	13.500	685
2022-03-24	13.850	13.850	13.850	13.850	13.850	5
2022-03-23	13.800	13.800	13.750	13.750	13.750	153
2022-03-22	13.700	13.900	13.700	13.900	13.900	300
2022-03-21	14.100	14.100	13.700	13.800	13.800	626
2022-03-18	14.200	14.200	14.200	14.200	14.200	350
2022-03-17	14.000	14.100	14.000	14.100	14.100	500
2022-03-16	14.100	14.300	14.100	14.100	14.100	1,150
2022-03-15	14.000	14.000	14.000	14.000	14.000	0
2022-03-14	14.000	14.000	14.000	14.000	14.000	0
2022-03-11	13.550	14.000	13.550	14.000	14.000	2,308
2022-03-10	13.500	13.500	13.450	13.450	13.450	6
2022-03-09	13.450	13.450	13.450	13.450	13.450	6
2022-03-08	13.200	13.350	13.100	13.250	13.250	1,901
2022-03-07	13.400	13.400	13.000	13.100	13.100	6,033
2022-03-04	13.700	13.800	13.500	13.500	13.500	2,804
2022-03-03	13.500	13.600	13.500	13.600	13.600	348
2022-03-02	13.600	13.600	13.500	13.500	13.500	3,237
2022-03-01	13.950	13.950	13.300	13.700	13.700	3,428
2022-02-28	13.500	14.350	13.300	13.850	13.850	1,555
2022-02-25	13.700	13.750	13.400	13.400	13.400	3,666
2022-02-24	14.300	14.300	13.600	13.600	13.600	2,615
2022-02-23	14.300	14.350	14.000	14.200	14.200	12,289
2022-02-22	14.450	14.450	14.400	14.400	14.400	513
2022-02-21	14.550	14.550	14.350	14.350	14.350	1,030
2022-02-18	14.350	14.650	14.250	14.650	14.650	1,304
2022-02-17	14.300	14.300	14.100	14.250	14.250	4,419
2022-02-16	13.950	14.300	13.950	14.300	14.300	1,858
2022-02-15	13.900	13.950	13.700	13.850	13.850	3,798
2022-02-14	14.100	14.100	13.700	13.800	13.800	1,079
2022-02-11	14.300	14.500	14.000	14.200	14.200	5,146
2022-02-10	14.900	14.900	14.300	14.400	14.400	3,007
2022-02-09	14.750	14.850	14.600	14.800	14.800	2,306
2022-02-08	14.900	14.900	14.850	14.850	14.850	5
2022-02-07	15.100	15.200	14.700	15.050	15.050	3,138
2022-02-04	14.850	15.150	14.850	15.100	15.100	4,266

← NewerPage 20 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.