Freenet AG

FNTGn
🏛️ 영국 →
27.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.53 20.60 20.47 20.49 0.0M
2022-12-29 20.42 20.68 20.42 20.67 0.0M
2022-12-28 20.53 20.60 20.44 20.57 0.0M
2022-12-23 20.27 20.47 20.27 20.41 0.1M
2022-12-22 20.53 20.57 20.18 20.29 0.1M
2022-12-21 20.32 20.58 20.28 20.56 0.1M
2022-12-20 20.22 20.42 20.10 20.14 0.1M
2022-12-19 20.02 20.56 19.98 20.50 0.1M
2022-12-16 19.71 19.71 19.38 19.46 0.2M
2022-12-15 19.93 20.09 19.86 19.92 0.1M
2022-12-14 19.88 19.95 19.74 19.84 0.5M
2022-12-13 20.16 20.26 19.94 20.00 0.3M
2022-12-12 20.35 20.39 20.12 20.15 0.1M
2022-12-09 20.34 20.42 20.21 20.38 0.0M
2022-12-08 20.25 20.40 20.10 20.38 0.1M
2022-12-07 20.88 20.94 20.24 20.31 0.1M
2022-12-06 20.96 21.01 20.80 20.93 0.2M
2022-12-05 21.09 21.16 20.94 21.06 0.0M
2022-12-02 21.42 21.48 21.10 21.17 0.1M
2022-12-01 21.37 21.48 21.15 21.33 0.0M
2022-11-30 20.99 21.35 20.71 21.34 0.1M
2022-11-29 21.40 21.40 20.86 20.93 0.1M
2022-11-28 21.68 21.69 21.47 21.52 0.0M
2022-11-25 21.72 21.91 21.72 21.91 0.1M
2022-11-24 21.47 21.77 21.46 21.75 0.0M
2022-11-23 21.28 21.41 21.27 21.33 0.0M
2022-11-22 21.20 21.36 21.16 21.24 0.0M
2022-11-21 21.06 21.33 21.06 21.23 0.1M
2022-11-18 20.95 21.12 20.91 21.08 0.1M
2022-11-17 21.03 21.04 20.49 20.79 0.1M
2022-11-16 21.08 21.27 20.71 20.89 0.1M
2022-11-15 21.14 21.15 21.04 21.07 0.1M
2022-11-14 20.88 21.16 20.65 20.97 0.1M
2022-11-11 20.94 21.00 20.59 20.79 0.1M
2022-11-10 20.83 21.01 20.36 20.87 0.2M
2022-11-09 20.80 21.14 20.70 21.09 0.1M
2022-11-08 20.52 20.76 20.46 20.71 0.4M
2022-11-07 20.07 20.34 20.07 20.34 0.3M
2022-11-04 19.59 20.30 19.30 20.17 0.2M
2022-11-03 19.80 20.06 19.75 19.93 0.1M
2022-11-02 20.24 20.24 19.58 19.93 0.1M
2022-11-01 19.97 20.25 19.97 20.16 0.1M
2022-10-31 19.53 19.98 19.51 19.92 0.1M
2022-10-28 19.09 19.49 19.07 19.48 0.1M
2022-10-27 19.25 19.39 19.02 19.27 0.2M
2022-10-26 19.43 19.45 19.26 19.32 0.1M
2022-10-25 19.18 19.39 19.14 19.34 0.1M
2022-10-24 19.04 19.27 18.89 19.18 0.0M
2022-10-21 18.82 19.05 18.74 19.00 0.0M
2022-10-20 19.20 19.35 19.11 19.15 0.1M
2022-10-19 19.45 19.45 19.25 19.35 0.3M
2022-10-18 19.21 19.55 19.18 19.30 0.1M
2022-10-17 19.02 19.32 19.02 19.26 0.1M
2022-10-14 19.32 19.36 18.98 19.08 0.1M
2022-10-13 18.73 19.09 18.70 18.87 0.1M
2022-10-12 19.06 19.10 18.85 18.91 0.0M
2022-10-11 19.02 19.12 18.84 19.12 0.1M
2022-10-10 18.96 19.27 18.96 19.18 0.1M
2022-10-07 19.00 19.14 18.97 19.02 0.1M
2022-10-06 19.43 19.43 19.07 19.12 0.1M
2022-10-05 19.83 19.83 19.31 19.33 0.1M
2022-10-04 20.25 20.26 20.05 20.05 0.0M
2022-10-03 19.27 19.87 19.27 19.81 0.0M
2022-09-30 19.30 19.64 19.30 19.50 1.1M
2022-09-29 19.16 19.22 18.98 19.22 0.0M
2022-09-28 19.36 19.41 18.79 19.21 0.1M
2022-09-27 19.67 19.70 19.50 19.57 0.1M
2022-09-26 19.89 20.02 19.55 19.65 0.0M
2022-09-23 20.68 20.68 19.98 20.07 0.1M
2022-09-22 21.08 21.20 20.73 20.73 0.1M
2022-09-21 21.37 21.43 21.17 21.19 0.0M
2022-09-20 21.79 21.79 21.56 21.56 0.1M
2022-09-16 21.77 21.84 21.64 21.70 0.1M
2022-09-15 22.25 22.26 21.98 22.04 0.0M
2022-09-14 21.75 22.08 21.75 22.04 0.1M
2022-09-13 22.25 22.33 21.97 22.09 0.1M
2022-09-12 22.01 22.33 21.96 22.25 0.8M
2022-09-09 21.42 22.08 21.40 21.97 0.0M
2022-09-08 21.78 22.10 21.29 21.39 0.3M
2022-09-07 21.46 21.49 21.32 21.43 0.0M
2022-09-06 21.48 21.67 21.48 21.57 0.0M
2022-09-05 21.64 21.64 21.30 21.46 0.1M
2022-09-02 21.60 22.04 21.60 21.99 0.1M
2022-09-01 21.56 21.56 21.29 21.33 0.1M
2022-08-31 22.13 22.18 21.69 21.69 0.0M
2022-08-30 22.20 22.29 22.03 22.07 0.1M
2022-08-26 22.41 22.44 21.94 21.94 0.0M
2022-08-25 22.42 22.48 22.33 22.35 0.0M
2022-08-24 22.37 22.38 22.17 22.29 0.0M
2022-08-23 22.30 22.48 22.30 22.33 0.3M
2022-08-22 22.84 22.84 22.23 22.39 0.1M
2022-08-19 22.70 22.89 22.62 22.87 0.0M
2022-08-18 22.82 22.87 22.69 22.87 0.0M
2022-08-17 23.25 23.26 22.75 22.84 0.1M
2022-08-16 22.83 23.18 22.83 23.16 0.0M
2022-08-15 23.25 23.25 22.70 22.89 0.0M
2022-08-12 23.01 23.33 22.90 23.12 0.1M
2022-08-11 22.86 23.02 22.54 22.57 0.1M
2022-08-10 22.92 23.03 22.49 22.84 0.2M
2022-08-09 22.66 22.77 22.56 22.61 0.0M
2022-08-08 22.70 22.89 22.61 22.71 0.1M
2022-08-05 22.39 22.62 22.31 22.51 0.0M
2022-08-04 22.54 22.56 22.18 22.34 0.1M
2022-08-03 22.70 22.80 22.41 22.43 0.1M
2022-08-02 22.86 22.89 22.67 22.77 0.1M
2022-08-01 23.15 23.20 22.89 22.98 0.1M
2022-07-29 22.79 23.09 22.76 23.05 0.0M
2022-07-28 22.98 22.98 22.63 22.70 0.1M
2022-07-27 22.97 22.97 22.59 22.95 0.1M
2022-07-26 23.01 23.03 22.79 22.86 0.0M
2022-07-25 22.71 23.23 22.70 23.07 0.0M
2022-07-22 23.10 23.17 22.67 22.68 0.1M
2022-07-21 23.20 23.40 22.96 23.05 0.1M
2022-07-20 23.43 23.78 23.21 23.21 0.1M
2022-07-19 22.59 23.36 22.59 23.29 0.1M
2022-07-18 22.74 22.78 22.60 22.69 0.0M
2022-07-15 22.42 22.87 22.37 22.73 0.1M
2022-07-14 22.92 22.92 22.27 22.38 0.1M
2022-07-13 23.54 23.57 22.76 22.93 0.1M
2022-07-12 23.37 23.61 23.20 23.54 0.1M
2022-07-11 23.63 23.71 23.41 23.43 0.0M
2022-07-08 22.99 23.72 22.99 23.72 0.2M
2022-07-07 23.11 23.24 22.89 23.24 0.0M
2022-07-06 23.42 23.74 22.85 22.88 0.1M
2022-07-05 24.07 24.07 23.47 23.57 0.0M
2022-07-04 24.09 24.21 24.01 24.11 0.0M
2022-07-01 23.62 23.90 23.49 23.89 0.1M
2022-06-30 23.74 23.78 23.52 23.65 0.1M
2022-06-29 24.10 24.33 23.80 23.83 0.1M
2022-06-28 24.19 24.52 24.13 24.38 0.1M
2022-06-27 23.80 24.02 23.77 23.99 0.1M
2022-06-24 23.45 23.69 23.39 23.66 0.0M
2022-06-23 23.90 24.02 23.56 23.63 0.1M
2022-06-22 23.24 23.81 23.23 23.73 0.1M
2022-06-21 23.82 23.90 23.62 23.65 0.0M
2022-06-20 23.40 23.80 23.21 23.73 0.1M
2022-06-17 23.28 23.64 22.98 23.29 0.2M
2022-06-16 23.32 23.38 23.14 23.14 0.1M
2022-06-15 23.32 23.59 23.31 23.41 0.1M
2022-06-14 23.48 23.67 23.24 23.28 0.1M
2022-06-13 23.56 23.60 23.32 23.32 0.1M
2022-06-10 24.02 24.02 23.47 23.73 0.1M
2022-06-09 24.12 24.23 24.08 24.23 0.1M
2022-06-08 24.53 24.53 24.05 24.08 0.1M
2022-06-07 24.71 24.85 24.64 24.73 0.1M
2022-06-06 24.84 25.11 24.73 24.98 0.1M
2022-06-01 24.41 24.50 24.33 24.42 0.1M
2022-05-31 24.35 24.46 24.16 24.36 0.1M
2022-05-30 24.83 24.90 24.31 24.56 0.1M
2022-05-27 24.91 25.03 24.73 24.77 0.2M
2022-05-26 24.27 24.89 24.27 24.83 0.2M
2022-05-25 23.58 23.79 23.50 23.76 0.1M
2022-05-24 23.03 23.60 23.03 23.55 0.1M
2022-05-23 23.13 23.27 23.05 23.23 0.1M
2022-05-20 22.72 23.07 22.72 22.88 0.4M
2022-05-19 22.94 22.98 22.60 22.80 0.2M
2022-05-18 23.31 23.46 22.99 23.04 0.1M
2022-05-17 22.92 23.22 22.75 23.19 0.1M
2022-05-16 22.55 22.97 22.34 22.89 0.1M
2022-05-13 22.86 22.93 22.33 22.34 0.1M
2022-05-12 21.81 22.26 21.81 22.02 0.3M
2022-05-11 21.95 22.39 21.95 22.25 0.2M
2022-05-10 21.78 22.34 21.69 22.01 0.2M
2022-05-09 21.66 22.17 21.64 21.67 0.4M
2022-05-06 23.55 23.74 21.19 21.82 1.0M
2022-05-05 26.64 26.64 26.16 26.41 0.1M
2022-05-04 26.35 26.55 26.16 26.47 0.1M
2022-05-03 26.46 26.60 26.24 26.34 0.1M
2022-04-29 26.73 26.85 26.30 26.43 0.2M
2022-04-28 26.44 26.78 26.37 26.75 0.3M
2022-04-27 25.75 26.21 25.59 26.11 0.1M
2022-04-26 26.02 26.23 25.86 25.86 0.4M
2022-04-25 25.11 25.99 25.11 25.93 0.1M
2022-04-22 25.64 25.76 25.44 25.48 0.1M
2022-04-21 25.97 26.23 25.75 25.75 0.1M
2022-04-20 25.90 26.00 25.63 25.98 0.1M
2022-04-19 25.70 25.99 25.66 25.94 0.1M
2022-04-14 25.83 25.83 25.65 25.70 0.1M
2022-04-13 25.33 25.79 25.33 25.78 0.1M
2022-04-12 25.09 25.14 24.82 25.05 0.1M
2022-04-11 24.92 25.29 24.92 25.09 0.0M
2022-04-08 24.88 25.01 24.72 24.85 0.0M
2022-04-07 24.76 25.11 24.58 24.58 0.7M
2022-04-06 24.64 24.76 24.50 24.72 0.2M
2022-04-05 24.52 24.68 24.35 24.58 0.0M
2022-04-04 24.42 24.49 24.21 24.43 0.1M
2022-04-01 24.34 24.47 24.19 24.45 0.0M
2022-03-31 24.27 24.54 24.10 24.32 0.1M
2022-03-30 24.03 24.04 23.91 24.01 0.1M
2022-03-29 24.16 24.22 23.94 23.98 0.1M
2022-03-28 23.94 24.60 23.94 24.09 0.1M
2022-03-25 23.86 23.86 23.55 23.77 0.1M
2022-03-24 23.82 23.96 23.75 23.84 0.0M
2022-03-23 24.17 24.19 23.81 23.93 0.1M
2022-03-22 24.15 24.15 23.78 23.78 0.9M
2022-03-21 23.79 24.30 23.79 24.09 0.1M
2022-03-18 24.01 24.04 23.59 23.76 0.4M
2022-03-17 24.25 24.52 23.77 24.17 0.1M
2022-03-16 24.47 24.60 24.03 24.11 0.5M
2022-03-15 24.01 24.30 23.82 24.06 0.3M
2022-03-14 23.55 24.33 23.55 24.24 0.2M
2022-03-11 22.74 23.38 22.54 23.04 0.2M
2022-03-10 22.72 22.74 22.33 22.35 0.1M
2022-03-09 21.78 22.58 21.72 22.58 0.2M
2022-03-08 21.38 21.94 21.14 21.20 0.2M
2022-03-07 20.85 21.76 20.44 21.55 0.2M
2022-03-04 23.08 23.20 21.70 21.93 0.3M
2022-03-03 24.03 24.09 23.35 23.55 0.3M
2022-03-02 23.81 24.18 23.41 24.18 0.5M
2022-03-01 24.03 24.26 23.81 23.84 0.1M
2022-02-28 24.12 24.22 23.76 24.01 0.2M
2022-02-25 23.15 24.64 23.15 24.55 0.3M
2022-02-24 23.27 23.70 22.95 23.00 0.1M
2022-02-23 24.26 24.56 24.23 24.38 0.5M
2022-02-22 23.66 24.37 23.66 24.32 0.1M
2022-02-21 25.69 25.69 24.87 24.93 0.1M
2022-02-18 25.83 26.00 25.64 25.64 0.3M
2022-02-17 25.66 25.88 25.60 25.71 0.1M
2022-02-16 25.40 25.70 25.37 25.48 0.2M
2022-02-15 25.04 25.36 25.03 25.32 0.1M
2022-02-14 24.50 25.01 24.46 24.83 0.1M
2022-02-11 24.97 25.44 24.97 25.35 0.0M
2022-02-10 25.38 25.56 25.22 25.25 0.1M
2022-02-09 24.84 25.40 24.75 25.30 0.1M
2022-02-08 25.12 25.22 24.70 24.81 0.2M
2022-02-07 24.91 25.04 24.70 24.97 0.1M
2022-02-04 25.13 25.14 24.75 24.80 0.3M
2022-02-03 24.45 24.74 24.33 24.66 0.1M
2022-02-02 24.03 24.43 24.00 24.37 0.0M
2022-02-01 24.10 24.11 23.89 24.06 0.1M
2022-01-31 24.22 24.29 23.84 24.16 0.6M
2022-01-28 24.16 24.24 23.94 24.17 0.1M
2022-01-27 23.38 24.23 23.38 24.21 0.1M
2022-01-26 23.80 23.91 23.58 23.68 0.0M
2022-01-25 23.27 23.73 23.17 23.71 0.3M
2022-01-24 23.33 23.66 22.99 23.09 0.3M
2022-01-21 23.71 23.83 23.39 23.41 0.1M
2022-01-20 24.05 24.11 23.78 24.02 0.0M
2022-01-19 24.17 24.24 24.03 24.08 0.2M
2022-01-18 24.12 24.31 24.04 24.11 0.1M
2022-01-17 24.12 24.23 24.08 24.09 0.1M
2022-01-14 23.57 24.13 23.47 24.04 0.1M
2022-01-13 23.50 23.60 23.32 23.58 0.2M
2022-01-12 23.59 23.61 23.48 23.57 0.0M
2022-01-11 23.59 23.59 23.37 23.44 0.0M
2022-01-10 23.56 23.61 23.35 23.50 0.0M
2022-01-07 23.40 23.59 23.38 23.52 0.1M
2022-01-06 23.40 23.59 23.40 23.54 0.0M
2022-01-05 23.63 23.71 23.45 23.52 0.1M
2022-01-04 23.46 23.54 23.42 23.52 0.3M