NFON AG (NFN)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.54237288136 | 5.9 | 6.15 | 5.3499999 | 992 | 6.13026608 | DE |
| 4 | 0.35 | 6.14035087719 | 5.7 | 6.4 | 5.3499999 | 921 | 6.07304651 | DE |
| 12 | -0.2 | -3.2 | 6.25 | 6.45 | 5.15 | 853 | 5.86868852 | DE |
| 26 | 0.15 | 2.54237288136 | 5.9 | 6.45 | 4.8499999 | 951 | 5.64015345 | DE |
| 52 | -1.13 | -15.7381615599 | 7.18 | 7.46 | 4.53 | 1063 | 5.99049249 | DE |
| 156 | -10.25 | -62.8834355828 | 16.3 | 19.7 | 4.53 | 3675 | 12.56525709 | DE |
| 260 | -5.45 | -47.3913043478 | 11.5 | 22.895 | 4.53 | 4697 | 12.92552447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 6.15 | 0.4 | 6.96 | 5.3499999 | 6.15 | 5.3499999 | 4455 |
| 1722889620 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 81 |
| 1722630360 | 5.85 | -0.2 | -3.31 | 5.85 | 5.85 | 5.85 | 100 |
| 1722544020 | 6.05 | 0.15 | 2.54 | 6.05 | 6.05 | 6.05 | 305 |
| 1722457560 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 20 |
| 1722371220 | 5.95 | 0.25 | 4.39 | 5.75 | 6.1 | 5.75 | 3029 |
| 1722284760 | 5.7 | -0.25 | -4.20 | 5.8 | 5.8 | 5.7 | 340 |
| 1722025620 | 5.95 | -0.45 | -7.03 | 5.95 | 5.95 | 5.95 | 130 |
| 1721939220 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1721852820 | 6.4 | 0.6 | 10.34 | 5.9 | 6.4 | 5.9 | 2040 |
| 1721766360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1721679960 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 190 |
| 1721420760 | 6 | 0.15 | 2.56 | 5.8 | 6 | 5.8 | 670 |
| 1721334360 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 380 |
| 1721248020 | 5.8 | -0.05 | -0.85 | 5.75 | 5.8 | 5.75 | 390 |
| 1721161560 | 5.85 | 0.2 | 3.54 | 5.7 | 5.85 | 5.7 | 770 |
| 1721075220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720816020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720729620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720643220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720556820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720470420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1720211220 | 5.65 | -0.2 | -3.42 | 5.8 | 5.8 | 5.65 | 179 |
| 1720124820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1720038420 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 44 |
| 1719952020 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.85 | 1341 |
| 1719865620 | 5.95 | 0 | 0.00 | 5.8 | 5.95 | 5.8 | 1360 |
| 1719606420 | 5.95 | 0.05 | 0.85 | 6 | 6 | 5.95 | 500 |
| 1719520020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1719433620 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 625 |
| 1719347160 | 5.85 | -0.25 | -4.10 | 5.8 | 5.95 | 5.8 | 323 |
| 1719260820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719001620 | 6.1 | 0.5 | 8.93 | 5.7 | 6.1 | 5.7 | 1220 |
| 1718915160 | 5.6 | -0.6 | -9.68 | 6.15 | 6.15 | 5.6 | 5880 |
| 1718828760 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1718742360 | 6.2 | 0.4 | 6.90 | 6.05 | 6.2 | 6.05 | 1053 |
| 1718656020 | 5.8 | 0.05 | 0.87 | 5.8 | 5.85 | 5.8 | 2324 |
| 1718396820 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 370 |
| 1718310420 | 5.65 | -0.15 | -2.59 | 5.75 | 5.75 | 5.65 | 1250 |
| 1718224020 | 5.8 | -0.4 | -6.45 | 5.8 | 5.8 | 5.8 | 100 |
| 1718137620 | 6.2 | 0.55 | 9.73 | 6.2 | 6.2 | 6.2 | 380 |
| 1718051220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1717792020 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1717705620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1717619220 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 150 |
| 1717532820 | 5.7 | 0.4 | 7.55 | 5.7 | 5.7 | 5.7 | 4 |
| 1717446420 | 5.3 | -0.05 | -0.93 | 5.15 | 5.3499999 | 5.15 | 1010 |
| 1717187220 | 5.3499999 | -0.25 | -4.46 | 5.3499999 | 5.3499999 | 5.3499999 | 250 |
| 1717100820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 150 |
| 1717014420 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.4 | 1748 |
| 1716928020 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 334 |
| 1716841560 | 5.8 | 0.1 | 1.75 | 5.85 | 5.85 | 5.8 | 310 |
| 1716582420 | 5.7 | -0.65 | -10.24 | 6.25 | 6.25 | 5.7 | 2398 |
| 1716496020 | 6.35 | 0.25 | 4.10 | 6.35 | 6.45 | 6.35 | 445 |
| 1716409620 | 6.1 | -0.25 | -3.94 | 6.1 | 6.1 | 6.1 | 11 |
| 1716323160 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 5 |
| 1716236820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1715977620 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 17 |
| 1715891220 | 6.25 | 0.1 | 1.63 | 6.25 | 6.25 | 6.25 | 18 |
| 1715804820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715718420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 75 |
| 1715632020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1715372820 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 470 |
| 1715286420 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 100 |
| 1715200020 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 5290 |
| 1715061600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
