NFON AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	15.050	15.050	15.000	15.000	15.000	992
2022-02-02	15.300	15.300	14.850	15.200	15.200	4,166
2022-02-01	15.350	15.350	15.300	15.300	15.300	1,520
2022-01-31	15.350	15.450	15.300	15.300	15.300	2,490
2022-01-28	15.600	15.650	15.300	15.500	15.500	1,250
2022-01-27	15.950	16.500	15.750	15.750	15.750	4,376
2022-01-26	15.500	15.800	15.500	15.800	15.800	3,253
2022-01-25	15.500	15.500	14.300	15.350	15.350	4,583
2022-01-24	16.000	16.200	15.600	15.650	15.650	10,622
2022-01-21	16.200	16.200	16.150	16.150	16.150	745
2022-01-20	16.100	16.600	16.100	16.350	16.350	7,207
2022-01-19	16.400	16.400	16.100	16.250	16.250	1,457
2022-01-18	16.750	16.800	16.300	16.550	16.550	9,733
2022-01-17	17.650	17.650	16.900	16.900	16.900	1,958
2022-01-14	16.850	17.750	16.850	17.500	17.500	9,693
2022-01-13	17.050	17.050	17.000	17.000	17.000	777
2022-01-12	16.700	17.200	16.700	17.200	17.200	1,099
2022-01-11	16.850	17.000	16.800	16.800	16.800	908
2022-01-10	16.600	17.000	16.500	17.000	17.000	6,102
2022-01-07	15.800	16.400	15.800	16.400	16.400	2,789
2022-01-06	15.800	15.800	15.650	15.700	15.700	1,551
2022-01-05	15.600	15.800	15.600	15.750	15.750	729
2022-01-04	15.400	15.500	15.350	15.500	15.500	1,789
2022-01-03	15.250	15.500	15.250	15.500	15.500	5,144
2021-12-30	15.750	15.750	15.250	15.250	15.250	2,834
2021-12-29	14.300	15.700	14.300	15.650	15.650	33,065
2021-12-28	14.750	14.900	14.350	14.350	14.350	11,816
2021-12-27	14.650	14.650	14.650	14.650	14.650	0
2021-12-23	14.200	14.700	14.150	14.650	14.650	2,786
2021-12-22	14.200	14.400	14.150	14.150	14.150	6,839
2021-12-21	14.300	14.300	14.050	14.200	14.200	10,381
2021-12-20	14.300	14.400	14.200	14.200	14.200	2,398
2021-12-17	13.650	14.350	13.350	14.200	14.200	27,771
2021-12-16	13.000	13.950	13.000	13.950	13.950	16,498
2021-12-15	13.350	13.450	12.950	12.950	12.950	3,620
2021-12-14	14.400	14.500	13.250	13.350	13.350	32,447
2021-12-13	14.600	14.600	14.300	14.300	14.300	6,053
2021-12-10	14.900	14.900	14.600	14.700	14.700	410
2021-12-09	15.100	15.250	15.050	15.050	15.050	6,584
2021-12-08	14.600	15.100	14.500	15.100	15.100	14,129
2021-12-07	15.000	15.150	14.450	14.700	14.700	9,156
2021-12-06	15.750	15.900	15.000	15.000	15.000	15,403
2021-12-03	15.200	15.600	15.200	15.600	15.600	10,008
2021-12-02	15.950	15.950	15.150	15.300	15.300	2,784
2021-12-01	15.800	16.000	15.700	15.800	15.800	5,130
2021-11-30	15.850	15.850	15.600	15.800	15.800	3,600
2021-11-29	15.350	16.000	15.250	15.800	15.800	22,744
2021-11-26	15.650	15.650	15.150	15.200	15.200	2,414
2021-11-25	15.800	15.850	15.700	15.800	15.800	643
2021-11-24	16.300	16.300	15.600	15.900	15.900	57,689
2021-11-23	16.800	16.800	16.400	16.400	16.400	19,143
2021-11-22	16.650	17.000	16.650	16.700	16.700	2,786
2021-11-19	16.500	16.800	16.500	16.800	16.800	5,544
2021-11-18	16.550	16.650	16.500	16.500	16.500	30,363
2021-11-17	16.800	17.300	16.800	16.900	16.900	4,154
2021-11-16	16.850	16.950	16.650	16.650	16.650	1,981
2021-11-15	16.550	16.700	16.550	16.700	16.700	834
2021-11-12	16.600	16.650	16.500	16.650	16.650	901
2021-11-11	16.500	16.750	16.500	16.750	16.750	4,050
2021-11-10	16.750	16.750	16.650	16.650	16.650	992

← NewerPage 21 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.