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
2023-12-29 25.50 25.50 25.30 25.40 0.0M
2023-12-28 25.38 25.44 25.28 25.36 0.0M
2023-12-27 25.30 25.32 25.22 25.29 0.0M
2023-12-22 25.34 25.34 25.26 25.30 0.0M
2023-12-21 25.18 25.32 25.10 25.30 0.1M
2023-12-20 24.82 25.16 24.80 25.08 0.1M
2023-12-19 25.12 25.12 24.64 24.68 0.1M
2023-12-18 25.30 25.30 25.00 25.08 0.2M
2023-12-15 25.50 25.60 25.26 25.27 0.0M
2023-12-14 25.52 25.70 25.28 25.32 0.2M
2023-12-13 25.42 25.44 24.84 25.36 0.0M
2023-12-12 25.54 25.56 25.30 25.46 0.0M
2023-12-11 25.64 25.68 25.40 25.53 0.0M
2023-12-08 26.30 26.30 25.62 25.72 0.0M
2023-12-07 25.48 25.76 25.48 25.70 0.1M
2023-12-06 25.82 25.94 25.50 25.60 0.0M
2023-12-05 25.56 25.94 25.56 25.88 0.1M
2023-12-04 26.36 26.36 25.48 25.50 0.0M
2023-12-01 25.88 26.20 25.88 26.15 0.3M
2023-11-30 25.80 25.92 25.74 25.82 0.0M
2023-11-29 25.56 25.88 25.56 25.88 0.1M
2023-11-28 25.48 25.68 25.38 25.57 0.2M
2023-11-27 25.10 25.44 25.10 25.33 0.4M
2023-11-24 25.24 25.34 25.22 25.25 0.0M
2023-11-23 25.22 25.28 24.88 25.16 0.0M
2023-11-22 25.14 25.48 25.08 25.22 0.0M
2023-11-21 25.08 25.24 25.08 25.22 0.0M
2023-11-20 25.18 25.26 25.02 25.08 0.0M
2023-11-17 25.08 25.22 25.06 25.13 0.0M
2023-11-16 25.30 25.30 24.98 24.99 0.1M
2023-11-15 25.68 25.68 24.94 25.26 0.1M
2023-11-14 25.64 25.64 25.26 25.51 0.1M
2023-11-13 25.32 25.42 24.88 25.38 0.0M
2023-11-10 25.08 25.30 24.94 24.94 0.1M
2023-11-09 24.46 25.12 24.30 25.04 0.1M
2023-11-08 24.66 24.96 24.52 24.95 0.0M
2023-11-07 24.38 24.78 24.36 24.57 0.0M
2023-11-06 24.62 24.62 24.44 24.53 0.0M
2023-11-03 24.56 24.66 24.42 24.53 0.1M
2023-11-02 24.28 24.56 24.28 24.40 0.2M
2023-11-01 23.66 24.22 23.66 24.20 0.0M
2023-10-31 23.88 24.02 23.68 23.98 0.1M
2023-10-30 23.38 23.92 23.38 23.82 0.5M
2023-10-27 23.36 23.72 23.36 23.48 0.0M
2023-10-26 23.34 23.52 23.18 23.38 0.0M
2023-10-25 23.50 23.52 23.28 23.43 0.1M
2023-10-24 23.40 23.58 23.32 23.43 0.1M
2023-10-23 23.40 23.52 23.12 23.42 0.1M
2023-10-20 23.30 23.48 23.02 23.44 0.1M
2023-10-19 23.84 23.98 23.52 23.96 0.2M
2023-10-18 23.00 24.00 23.00 23.96 0.1M
2023-10-17 22.78 23.02 22.78 22.91 0.0M
2023-10-16 22.98 22.98 22.62 22.70 0.0M
2023-10-13 22.96 23.00 22.74 22.76 0.0M
2023-10-12 23.20 23.20 22.88 22.92 0.0M
2023-10-11 22.94 23.28 22.92 23.21 0.0M
2023-10-10 22.92 23.06 22.62 23.06 0.0M
2023-10-09 22.48 22.72 22.48 22.60 0.0M
2023-10-06 22.54 22.62 22.34 22.42 0.0M
2023-10-05 22.16 22.46 22.16 22.36 0.0M
2023-10-04 21.84 22.32 21.84 22.09 0.4M
2023-10-03 22.20 22.36 22.06 22.06 1.5M
2023-10-02 22.30 22.56 22.28 22.42 0.3M
2023-09-29 22.08 22.24 22.06 22.21 0.0M
2023-09-28 21.62 22.06 21.62 21.95 0.0M
2023-09-27 21.66 21.72 21.54 21.59 0.0M
2023-09-26 21.84 21.84 21.66 21.71 0.0M
2023-09-25 22.42 22.42 21.80 21.84 0.2M
2023-09-22 22.46 22.62 22.42 22.42 0.0M
2023-09-21 22.68 22.72 22.52 22.65 0.0M
2023-09-20 22.48 22.86 22.48 22.76 0.0M
2023-09-19 22.52 22.52 22.34 22.40 0.1M
2023-09-18 22.48 22.54 22.40 22.40 0.1M
2023-09-15 22.66 22.86 22.48 22.65 0.0M
2023-09-14 22.36 22.54 22.30 22.44 0.4M
2023-09-13 22.30 22.42 21.96 22.41 0.0M
2023-09-12 22.04 22.34 22.04 22.33 0.0M
2023-09-11 22.18 22.28 22.14 22.14 0.0M
2023-09-08 22.16 22.16 21.94 22.03 0.0M
2023-09-07 22.12 22.16 22.02 22.10 0.0M
2023-09-06 22.32 22.42 22.22 22.31 0.1M
2023-09-05 21.84 22.32 21.82 22.25 0.2M
2023-09-04 22.22 22.24 21.98 21.99 0.2M
2023-09-01 22.22 22.36 22.16 22.25 0.4M
2023-08-31 22.22 22.28 22.08 22.15 0.0M
2023-08-30 21.86 22.40 21.86 22.17 0.0M
2023-08-29 21.70 21.82 21.64 21.74 0.2M
2023-08-25 21.44 21.54 21.36 21.40 0.0M
2023-08-24 21.68 21.70 21.44 21.50 0.1M
2023-08-23 21.60 21.60 21.52 21.55 0.0M
2023-08-22 21.32 21.52 21.32 21.47 0.0M
2023-08-21 21.40 21.56 21.28 21.38 0.0M
2023-08-18 21.36 21.42 21.26 21.34 0.2M
2023-08-17 21.40 21.40 21.26 21.36 0.0M
2023-08-16 21.48 21.48 21.38 21.43 0.0M
2023-08-15 21.60 21.60 21.52 21.54 0.0M
2023-08-14 21.72 21.86 21.72 21.82 0.0M
2023-08-11 21.86 21.86 21.70 21.79 0.0M
2023-08-10 21.62 21.78 21.62 21.74 0.1M
2023-08-09 21.54 21.60 21.40 21.48 0.0M
2023-08-08 21.48 21.54 21.40 21.43 0.0M
2023-08-07 21.44 21.54 21.28 21.47 0.0M
2023-08-04 22.08 22.08 20.92 21.20 0.3M
2023-08-03 21.74 21.80 21.42 21.71 0.1M
2023-08-02 22.22 22.22 21.88 22.01 0.1M
2023-08-01 22.50 22.56 22.36 22.38 0.0M
2023-07-31 22.84 22.84 22.52 22.59 0.0M
2023-07-28 22.60 22.76 22.58 22.72 0.0M
2023-07-27 22.62 22.84 22.56 22.69 0.2M
2023-07-26 22.76 22.92 22.64 22.69 0.2M
2023-07-25 22.90 22.94 22.78 22.83 0.2M
2023-07-24 22.90 22.96 22.70 22.85 0.1M
2023-07-21 22.80 22.92 22.76 22.81 0.0M
2023-07-20 22.52 22.72 22.52 22.72 0.0M
2023-07-19 22.62 22.70 22.44 22.51 0.0M
2023-07-18 22.80 22.82 22.44 22.61 0.1M
2023-07-17 22.94 23.12 22.90 22.90 0.0M
2023-07-14 23.10 23.10 22.90 23.02 0.0M
2023-07-13 23.04 23.08 22.94 22.99 0.1M
2023-07-12 22.92 23.02 22.88 22.96 0.0M
2023-07-11 22.58 22.80 22.58 22.67 0.1M
2023-07-10 22.62 22.76 22.54 22.71 0.0M
2023-07-07 22.86 22.86 22.59 22.59 0.1M
2023-07-06 23.14 23.14 22.88 22.91 0.0M
2023-07-05 23.16 23.18 23.02 23.12 0.3M
2023-07-04 23.30 23.34 23.17 23.17 0.1M
2023-07-03 23.06 23.34 23.06 23.18 0.1M
2023-06-30 22.90 23.08 22.90 22.99 0.0M
2023-06-29 22.92 22.96 22.84 22.88 0.0M
2023-06-28 23.04 23.06 22.90 23.01 0.0M
2023-06-27 22.80 22.92 22.66 22.81 0.1M
2023-06-26 22.84 22.84 22.64 22.72 0.0M
2023-06-23 22.58 22.84 22.58 22.80 0.0M
2023-06-22 23.10 23.10 22.58 22.62 0.0M
2023-06-21 22.94 23.04 22.94 22.96 0.1M
2023-06-20 23.06 23.06 22.96 22.98 0.2M
2023-06-19 23.18 23.28 22.96 23.01 0.0M
2023-06-16 22.94 23.36 22.88 23.30 0.3M
2023-06-15 22.90 22.98 22.88 22.92 0.1M
2023-06-14 22.70 23.08 22.68 22.92 0.1M
2023-06-13 22.62 22.84 22.62 22.77 0.0M
2023-06-12 23.10 23.10 22.72 22.72 0.1M
2023-06-09 23.00 23.08 22.94 23.04 0.0M
2023-06-08 23.04 23.04 22.80 22.84 0.1M
2023-06-07 22.88 23.16 22.88 22.96 0.1M
2023-06-06 23.00 23.00 22.76 22.86 0.0M
2023-06-05 23.08 23.22 22.98 22.99 0.1M
2023-06-02 23.30 23.32 22.74 22.88 0.1M
2023-06-01 22.98 23.20 22.92 23.15 0.1M
2023-05-31 23.18 23.28 22.92 23.05 0.3M
2023-05-30 23.38 23.54 23.24 23.25 2.0M
2023-05-26 23.34 23.44 23.14 23.31 0.1M
2023-05-25 23.86 23.86 23.54 23.57 0.0M
2023-05-24 24.08 24.16 23.90 23.92 0.1M
2023-05-23 24.10 24.24 24.08 24.19 0.1M
2023-05-22 24.22 24.28 24.06 24.16 0.1M
2023-05-19 24.30 24.32 23.84 24.27 0.2M
2023-05-18 23.84 24.22 23.84 24.06 0.2M
2023-05-17 26.16 26.16 25.00 25.06 0.2M
2023-05-16 26.36 26.36 26.18 26.26 0.1M
2023-05-15 26.40 26.46 26.34 26.36 0.1M
2023-05-12 26.36 26.46 26.12 26.26 0.2M
2023-05-11 26.28 26.34 26.00 26.26 0.1M
2023-05-10 26.26 26.38 26.16 26.34 0.0M
2023-05-09 26.26 26.36 26.16 26.34 0.1M
2023-05-05 26.04 26.24 25.76 26.18 0.1M
2023-05-04 25.70 26.24 25.50 25.86 0.2M
2023-05-03 25.54 25.66 25.36 25.64 0.1M
2023-05-02 25.86 25.86 25.46 25.48 0.1M
2023-04-28 25.86 25.88 25.70 25.80 0.0M
2023-04-27 25.80 25.86 25.60 25.75 0.0M
2023-04-26 25.56 25.76 25.40 25.62 0.1M
2023-04-25 25.48 25.64 25.42 25.42 0.0M
2023-04-24 25.44 25.68 25.42 25.61 0.0M
2023-04-21 25.34 25.52 25.28 25.52 0.0M
2023-04-20 25.38 25.44 25.32 25.32 0.1M
2023-04-19 25.40 25.52 25.36 25.44 0.1M
2023-04-18 25.42 25.62 25.32 25.36 0.0M
2023-04-17 25.00 25.34 25.00 25.30 0.0M
2023-04-14 24.88 25.00 24.66 24.99 0.0M
2023-04-13 24.80 24.90 24.60 24.78 0.1M
2023-04-12 24.78 24.90 24.70 24.82 0.0M
2023-04-11 24.66 24.76 24.58 24.67 0.1M
2023-04-06 24.30 24.58 24.30 24.56 0.0M
2023-04-05 24.02 24.26 23.66 24.18 0.1M
2023-04-04 24.02 24.16 23.94 23.97 0.1M
2023-04-03 24.06 24.14 23.98 24.01 0.2M
2023-03-31 23.78 24.05 23.78 23.99 0.1M
2023-03-30 23.59 23.71 23.56 23.69 0.1M
2023-03-29 23.11 23.46 23.11 23.39 0.1M
2023-03-28 23.32 23.44 22.94 23.02 0.2M
2023-03-27 23.32 23.32 23.10 23.21 0.3M
2023-03-24 23.46 23.46 23.00 23.07 0.1M
2023-03-23 23.54 23.68 23.42 23.68 0.0M
2023-03-22 23.58 23.59 23.52 23.57 0.0M
2023-03-21 23.53 23.73 23.53 23.71 0.3M
2023-03-20 22.97 23.43 22.80 23.36 0.1M
2023-03-17 23.64 23.64 23.11 23.11 0.2M
2023-03-16 23.61 23.61 23.31 23.50 0.1M
2023-03-15 23.87 23.87 23.36 23.55 0.1M
2023-03-14 23.53 23.79 23.50 23.77 0.1M
2023-03-13 23.67 23.72 23.15 23.52 0.3M
2023-03-10 23.71 23.87 23.69 23.81 0.1M
2023-03-09 24.03 24.07 23.79 23.86 0.0M
2023-03-08 23.91 24.07 23.86 24.07 0.0M
2023-03-07 24.06 24.13 23.91 23.93 0.5M
2023-03-06 23.92 24.14 23.85 24.07 0.0M
2023-03-03 23.64 23.85 23.62 23.75 0.0M
2023-03-02 23.62 23.81 23.62 23.64 0.0M
2023-03-01 23.69 23.91 23.61 23.61 0.1M
2023-02-28 23.82 23.90 23.58 23.63 0.1M
2023-02-27 23.60 23.77 23.51 23.75 0.2M
2023-02-24 23.63 23.79 23.51 23.62 0.3M
2023-02-23 23.76 24.04 23.50 23.54 0.2M
2023-02-22 23.88 23.88 23.48 23.57 0.2M
2023-02-21 23.68 23.99 23.68 23.95 0.1M
2023-02-20 23.67 23.70 23.54 23.66 0.0M
2023-02-17 23.32 23.62 23.22 23.57 0.0M
2023-02-16 23.51 23.66 23.37 23.45 0.1M
2023-02-15 23.34 23.39 23.23 23.27 0.2M
2023-02-14 22.93 23.34 22.93 23.27 0.1M
2023-02-13 22.87 22.96 22.78 22.88 0.0M
2023-02-10 22.71 22.75 22.58 22.70 0.0M
2023-02-09 22.80 22.92 22.71 22.79 0.0M
2023-02-08 22.80 22.94 22.72 22.73 0.1M
2023-02-07 22.59 22.79 22.47 22.50 0.1M
2023-02-06 22.21 22.41 22.21 22.34 0.0M
2023-02-03 22.43 22.44 22.22 22.32 0.5M
2023-02-02 22.55 22.55 22.13 22.38 0.1M
2023-02-01 22.33 22.45 22.22 22.30 0.1M
2023-01-31 22.36 22.40 22.21 22.34 0.1M
2023-01-30 22.47 22.55 22.38 22.45 0.1M
2023-01-27 22.37 22.50 22.25 22.45 0.0M
2023-01-26 22.32 22.47 22.25 22.36 0.0M
2023-01-25 22.25 22.34 21.96 22.31 0.0M
2023-01-24 22.30 22.38 22.21 22.29 0.0M
2023-01-23 22.37 22.52 22.26 22.35 0.0M
2023-01-20 22.10 22.30 22.00 22.30 0.2M
2023-01-19 22.13 22.34 21.87 22.07 0.1M
2023-01-18 23.00 23.00 22.26 22.34 0.1M
2023-01-17 22.69 23.02 22.69 23.00 0.1M
2023-01-16 22.62 22.82 22.62 22.66 0.1M
2023-01-13 22.62 22.81 22.50 22.57 0.1M
2023-01-12 22.00 22.53 21.89 22.52 0.1M
2023-01-11 21.80 21.83 21.63 21.74 0.1M
2023-01-10 21.83 21.92 21.66 21.78 0.1M
2023-01-09 21.76 21.91 21.62 21.86 0.1M
2023-01-06 21.73 21.82 21.60 21.65 0.1M
2023-01-05 21.34 21.62 21.31 21.57 0.5M
2023-01-04 20.77 21.34 20.77 21.27 0.1M
2023-01-03 20.47 20.72 20.47 20.64 0.1M