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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 1575 |
| 1734643620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734557220 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.15 | 1171 |
| 1734470820 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 770 |
| 1734384420 | 5.4 | 0.25 | 4.85 | 5.3 | 5.4 | 5.2 | 1500 |
| 1734125220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 100 |
| 1734038820 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 250 |
| 1733952420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1733866020 | 5.25 | 0.15 | 2.94 | 5.15 | 5.25 | 5.15 | 685 |
| 1733779620 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 10 |
| 1733520420 | 5.25 | -0.05 | -0.94 | 5.15 | 5.25 | 5.15 | 12130 |
| 1733434020 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 100 |
| 1733347620 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 125 |
| 1733261220 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 550 |
| 1733174820 | 5.2 | -0.25 | -4.59 | 5.15 | 5.3499999 | 5.15 | 420 |
| 1732915620 | 5.45 | 0.2 | 3.81 | 5.45 | 5.45 | 5.45 | 25 |
| 1732829220 | 5.25 | -0.15 | -2.78 | 5.3499999 | 5.3499999 | 5.25 | 2400 |
| 1732742820 | 5.4 | 0.15 | 2.86 | 5.4 | 5.45 | 5.4 | 833 |
| 1732656420 | 5.25 | 0.25 | 5.00 | 4.96 | 5.25 | 4.96 | 643 |
| 1732570020 | 5 | -0.25 | -4.76 | 5.15 | 5.15 | 5 | 520 |
| 1732310820 | 5.25 | 0.31 | 6.28 | 5 | 5.95 | 5 | 569 |
| 1732224420 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.94 | 552 |
| 1732138020 | 4.98 | 0.02 | 0.40 | 5.05 | 5.05 | 4.98 | 275 |
| 1732051620 | 4.96 | 0.06 | 1.22 | 5.0999999 | 5.0999999 | 4.96 | 461 |
| 1731965220 | 4.9 | -0.25 | -4.85 | 5 | 5.2 | 4.9 | 104 |
| 1731705960 | 5.15 | 0.31 | 6.40 | 4.98 | 5.3 | 4.98 | 1326 |
| 1731619560 | 4.84 | -0.46 | -8.68 | 4.74 | 4.98 | 4.7 | 4475 |
| 1731533160 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 100 |
| 1731446820 | 5.45 | 0.15 | 2.83 | 5.3 | 5.45 | 5.3 | 869 |
| 1731360420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731101220 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 182 |
| 1731014760 | 5.3499999 | -0.2 | -3.60 | 5.3499999 | 5.3499999 | 5.3499999 | 630 |
| 1730928360 | 5.55 | 0.2 | 3.74 | 5.55 | 5.55 | 5.55 | 250 |
| 1730841960 | 5.3499999 | 0.05 | 0.94 | 5.4 | 5.4 | 5.3499999 | 670 |
| 1730755560 | 5.3 | -0.35 | -6.19 | 5.5 | 5.5 | 5.3 | 893 |
| 1730496360 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 880 |
| 1730409960 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 350 |
| 1730323560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730237160 | 5.75 | -0.15 | -2.54 | 5.8 | 5.85 | 5.75 | 917 |
| 1730150760 | 5.9 | 0.3 | 5.36 | 5.65 | 5.95 | 5.65 | 1420 |
| 1729888020 | 5.6 | -0.2 | -3.45 | 5.9 | 5.9 | 5.6 | 916 |
| 1729801560 | 5.8 | -0.25 | -4.13 | 6 | 6.05 | 5.8 | 1946 |
| 1729715160 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 100 |
| 1729628760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729542360 | 6.1 | 0.2 | 3.39 | 6.1 | 6.1 | 5.9 | 1615 |
| 1729283160 | 5.9 | 0 | 0.00 | 5.95 | 5.95 | 5.9 | 400 |
| 1729196760 | 5.9 | -0.05 | -0.84 | 6 | 6 | 5.85 | 706 |
| 1729110360 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1729023960 | 5.95 | 0.05 | 0.85 | 5.85 | 5.95 | 5.85 | 256 |
| 1728937620 | 5.9 | -0.1 | -1.67 | 5.85 | 5.9 | 5.85 | 490 |
| 1728678360 | 6 | -0.35 | -5.51 | 6 | 6 | 6 | 300 |
| 1728591960 | 6.35 | 0.25 | 4.10 | 6.05 | 6.35 | 6.05 | 185 |
| 1728505560 | 6.1 | 0.15 | 2.52 | 5.95 | 6.15 | 5.95 | 640 |
| 1728419160 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 33 |
| 1728332760 | 5.9 | -0.35 | -5.60 | 5.9 | 5.9 | 5.9 | 55 |
| 1728073620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727987220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727900820 | 6.25 | -0.1 | -1.57 | 6.05 | 6.25 | 6.05 | 101 |
| 1727814420 | 6.35 | 0.4 | 6.72 | 6 | 6.4 | 6 | 2743 |
| 1727727960 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727468760 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 220 |
| 1727382360 | 5.95 | 0.15 | 2.59 | 5.95 | 5.95 | 5.95 | 300 |
| 1727295960 | 5.8 | -0.4 | -6.45 | 5.95 | 5.95 | 5.8 | 250 |
| 1727209560 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 130 |
| 1727123160 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 180 |
| 1726864020 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
