freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.420	22.860	22.400	22.780	22.780	294,610
2026-10-15	22.640	22.960	22.520	22.740	22.740	406,587
2026-10-14	22.280	22.600	22.160	22.300	22.300	338,093
2026-10-13	22.000	22.140	21.900	22.100	22.100	256,832
2026-10-12	22.080	22.180	21.660	21.860	21.860	380,530
2026-10-09	22.380	22.380	21.940	21.940	21.940	440,597
2026-10-08	22.920	22.980	22.360	22.380	22.380	311,632
2026-10-07	22.560	23.000	22.560	22.940	22.940	250,850
2026-10-06	23.100	23.200	22.460	22.460	22.460	403,356
2026-10-05	22.900	23.160	22.800	22.920	22.920	243,756
2026-10-02	22.700	23.200	22.460	22.900	22.900	277,344
2026-10-01	22.600	22.860	22.160	22.660	22.660	401,066
2026-09-30	23.000	23.060	22.680	22.720	22.720	450,423
2026-09-29	23.200	23.200	22.880	22.980	22.980	281,654
2026-09-28	24.000	24.020	23.280	23.300	23.300	476,794
2026-09-25	23.640	23.880	23.600	23.740	23.740	246,371
2026-09-24	23.620	23.760	23.500	23.640	23.640	339,165
2026-09-23	24.020	24.060	23.620	23.620	23.620	321,386
2026-09-22	24.400	24.500	24.020	24.020	24.020	159,623
2026-09-21	24.100	24.500	23.980	24.500	24.500	245,001
2026-09-18	24.800	24.800	23.920	23.920	23.920	1,056,288
2026-09-17	25.100	25.300	24.920	25.100	25.100	385,786
2026-09-16	25.100	25.100	24.720	25.020	25.020	242,472
2026-09-15	25.040	25.300	24.980	25.100	25.100	289,113
2026-09-14	25.220	25.380	25.000	25.020	25.020	324,950
2026-09-11	24.940	25.340	24.920	25.180	25.180	256,980
2026-09-10	24.500	25.000	24.500	24.840	24.840	371,620
2026-09-09	24.600	24.760	24.420	24.480	24.480	252,882
2026-09-08	24.380	24.680	24.380	24.680	24.680	152,327
2026-09-07	24.180	24.420	24.180	24.400	24.400	212,148
2026-09-04	24.520	24.580	24.300	24.380	24.380	155,243
2026-09-03	24.260	24.700	24.260	24.340	24.340	270,367
2026-09-02	24.300	24.540	24.100	24.300	24.300	206,035
2026-09-01	24.480	24.560	24.140	24.300	24.300	220,510
2026-08-31	24.600	24.620	24.340	24.360	24.360	195,463
2026-08-28	24.400	24.540	24.260	24.540	24.540	180,390
2026-08-27	24.340	24.360	24.020	24.240	24.240	228,104
2026-08-26	24.420	24.580	24.300	24.360	24.360	180,134
2026-08-25	24.460	24.460	24.220	24.400	24.400	173,483
2026-08-24	24.400	24.600	24.280	24.320	24.320	257,415
2026-08-21	24.020	24.340	23.980	24.340	24.340	238,829
2026-08-20	24.200	24.220	23.940	23.940	23.940	313,444
2026-08-19	24.040	24.460	24.040	24.300	24.300	329,285
2026-08-18	23.900	24.180	23.840	24.060	24.060	347,813
2026-08-17	23.620	23.780	23.540	23.740	23.740	336,429
2026-08-14	23.900	23.900	23.520	23.800	23.800	258,757
2026-08-13	23.280	23.960	22.680	23.920	23.920	533,059
2026-08-12	23.800	23.820	23.560	23.580	23.580	438,038
2026-08-11	23.580	23.720	23.480	23.720	23.720	338,559
2026-08-10	23.900	23.940	23.340	23.340	23.340	559,869
2026-08-07	24.240	24.360	24.000	24.000	24.000	376,379
2026-08-06	24.100	24.440	24.080	24.320	24.320	223,966
2026-08-05	24.220	24.240	23.720	23.980	23.980	331,888
2026-08-04	24.500	24.500	24.200	24.200	24.200	214,263
2026-08-03	24.480	24.680	24.300	24.440	24.440	428,728
2026-07-31	24.920	24.920	24.120	24.320	24.320	416,905
2026-07-30	25.200	25.440	24.660	24.740	24.740	264,412
2026-07-29	25.200	25.320	24.940	25.300	25.300	221,758
2026-07-28	24.900	25.360	24.900	25.100	25.100	272,215
2026-07-27	24.620	24.960	24.520	24.800	24.800	265,577

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	2.0700 EUR
2025-05-14	1.9700 EUR
2024-05-09	1.7700 EUR
2023-05-18	1.6800 EUR
2022-05-06	1.5700 EUR
2021-06-21	1.6500 EUR
2020-05-28	0.0400 EUR
2019-05-17	1.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.