freenet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 26.100 | 26.420 | 26.100 | 26.360 | 22.993 | 377,901 |
| 2024-08-29 | 26.180 | 26.320 | 26.140 | 26.160 | 22.818 | 185,363 |
| 2024-08-28 | 25.940 | 26.180 | 25.880 | 26.180 | 22.836 | 198,479 |
| 2024-08-27 | 25.640 | 25.940 | 25.580 | 25.940 | 22.626 | 174,071 |
| 2024-08-26 | 25.600 | 25.720 | 25.440 | 25.560 | 22.295 | 166,534 |
| 2024-08-23 | 25.380 | 25.660 | 25.280 | 25.560 | 22.295 | 115,401 |
| 2024-08-22 | 25.380 | 25.480 | 25.280 | 25.280 | 22.051 | 179,625 |
| 2024-08-21 | 25.360 | 25.560 | 25.340 | 25.420 | 22.173 | 157,033 |
| 2024-08-20 | 25.780 | 25.800 | 25.440 | 25.440 | 22.190 | 142,864 |
| 2024-08-19 | 25.700 | 25.860 | 25.640 | 25.800 | 22.504 | 146,839 |
| 2024-08-16 | 25.580 | 25.680 | 25.520 | 25.680 | 22.399 | 132,034 |
| 2024-08-15 | 25.500 | 25.700 | 25.400 | 25.520 | 22.260 | 145,688 |
| 2024-08-14 | 25.180 | 25.500 | 25.140 | 25.500 | 22.242 | 170,255 |
| 2024-08-13 | 25.080 | 25.360 | 25.060 | 25.180 | 21.963 | 226,456 |
| 2024-08-12 | 25.040 | 25.160 | 24.860 | 25.020 | 21.824 | 238,680 |
| 2024-08-09 | 24.740 | 25.080 | 24.660 | 24.660 | 21.510 | 192,547 |
| 2024-08-08 | 24.860 | 24.860 | 24.160 | 24.740 | 21.580 | 443,640 |
| 2024-08-07 | 24.400 | 24.820 | 24.320 | 24.560 | 21.423 | 277,894 |
| 2024-08-06 | 24.420 | 24.600 | 24.060 | 24.280 | 21.178 | 326,283 |
| 2024-08-05 | 24.700 | 24.900 | 24.260 | 24.320 | 21.213 | 585,699 |
| 2024-08-02 | 25.260 | 25.480 | 25.100 | 25.460 | 22.208 | 245,586 |
| 2024-08-01 | 25.500 | 25.640 | 25.300 | 25.420 | 22.173 | 197,075 |
| 2024-07-31 | 25.900 | 26.000 | 25.580 | 25.580 | 22.312 | 340,479 |
| 2024-07-30 | 25.860 | 26.040 | 25.800 | 25.900 | 22.591 | 208,927 |
| 2024-07-29 | 25.920 | 26.140 | 25.740 | 25.800 | 22.504 | 239,080 |
| 2024-07-26 | 25.680 | 25.920 | 25.540 | 25.920 | 22.609 | 257,541 |
| 2024-07-25 | 25.240 | 25.840 | 25.080 | 25.700 | 22.417 | 240,213 |
| 2024-07-24 | 25.380 | 25.500 | 25.180 | 25.320 | 22.085 | 172,061 |
| 2024-07-23 | 25.660 | 25.660 | 25.280 | 25.400 | 22.155 | 201,163 |
| 2024-07-22 | 25.700 | 25.840 | 25.560 | 25.640 | 22.365 | 224,695 |
| 2024-07-19 | 25.820 | 25.980 | 25.600 | 25.920 | 22.609 | 190,289 |
| 2024-07-18 | 25.500 | 25.960 | 25.500 | 25.820 | 22.522 | 262,929 |
| 2024-07-17 | 25.120 | 25.500 | 25.000 | 25.440 | 22.190 | 226,039 |
| 2024-07-16 | 25.120 | 25.340 | 24.900 | 25.220 | 21.998 | 322,795 |
| 2024-07-15 | 25.280 | 25.360 | 25.060 | 25.220 | 21.998 | 119,852 |
| 2024-07-12 | 25.400 | 25.480 | 25.180 | 25.240 | 22.016 | 136,762 |
| 2024-07-11 | 25.540 | 25.540 | 25.220 | 25.340 | 22.103 | 120,218 |
| 2024-07-10 | 24.980 | 25.460 | 24.980 | 25.440 | 22.190 | 209,167 |
| 2024-07-09 | 25.180 | 25.180 | 24.880 | 25.040 | 21.841 | 164,076 |
| 2024-07-08 | 25.240 | 25.480 | 25.180 | 25.180 | 21.963 | 303,535 |
| 2024-07-05 | 25.500 | 25.540 | 25.120 | 25.200 | 21.981 | 163,895 |
| 2024-07-04 | 25.240 | 25.480 | 25.240 | 25.440 | 22.190 | 165,424 |
| 2024-07-03 | 25.060 | 25.300 | 25.000 | 25.260 | 22.033 | 275,929 |
| 2024-07-02 | 25.120 | 25.120 | 24.840 | 25.020 | 21.824 | 308,031 |
| 2024-07-01 | 24.980 | 25.340 | 24.940 | 25.140 | 21.928 | 219,651 |
| 2024-06-28 | 24.800 | 24.880 | 24.700 | 24.800 | 21.632 | 143,984 |
| 2024-06-27 | 24.980 | 25.040 | 24.800 | 24.800 | 21.632 | 184,481 |
| 2024-06-26 | 25.360 | 25.400 | 24.900 | 24.980 | 21.789 | 218,658 |
| 2024-06-25 | 25.240 | 25.400 | 25.200 | 25.320 | 22.085 | 183,387 |
| 2024-06-24 | 25.160 | 25.460 | 24.960 | 25.340 | 22.103 | 255,242 |
| 2024-06-21 | 25.320 | 25.380 | 24.920 | 25.000 | 21.806 | 972,094 |
| 2024-06-20 | 25.280 | 25.480 | 25.200 | 25.320 | 22.085 | 150,974 |
| 2024-06-19 | 25.180 | 25.340 | 25.160 | 25.240 | 22.016 | 317,732 |
| 2024-06-18 | 25.020 | 25.180 | 24.880 | 25.140 | 21.928 | 295,270 |
| 2024-06-17 | 25.000 | 25.200 | 24.800 | 24.880 | 21.702 | 170,629 |
| 2024-06-14 | 25.280 | 25.280 | 24.740 | 24.840 | 21.667 | 433,798 |
| 2024-06-13 | 25.480 | 25.540 | 25.220 | 25.240 | 22.016 | 215,462 |
| 2024-06-12 | 25.400 | 25.720 | 25.280 | 25.520 | 22.260 | 240,535 |
| 2024-06-11 | 25.460 | 25.500 | 25.160 | 25.400 | 22.155 | 292,908 |
| 2024-06-10 | 25.320 | 25.580 | 25.300 | 25.480 | 22.225 | 289,489 |
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.