freenet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 25.660 | 25.660 | 25.180 | 25.420 | 22.173 | 399,153 |
| 2024-06-06 | 25.500 | 25.660 | 25.400 | 25.620 | 22.347 | 250,133 |
| 2024-06-05 | 25.400 | 25.660 | 25.400 | 25.560 | 22.295 | 423,688 |
| 2024-06-04 | 24.860 | 25.380 | 24.780 | 25.380 | 22.138 | 818,011 |
| 2024-06-03 | 24.000 | 24.520 | 24.000 | 24.500 | 21.370 | 276,646 |
| 2024-05-31 | 23.740 | 24.020 | 23.680 | 23.980 | 20.917 | 558,776 |
| 2024-05-30 | 23.340 | 23.700 | 23.320 | 23.700 | 20.672 | 206,839 |
| 2024-05-29 | 23.020 | 23.540 | 23.020 | 23.400 | 20.411 | 436,898 |
| 2024-05-28 | 23.160 | 23.240 | 23.040 | 23.180 | 20.219 | 293,324 |
| 2024-05-27 | 23.160 | 23.220 | 23.080 | 23.100 | 20.149 | 162,210 |
| 2024-05-24 | 23.120 | 23.280 | 23.060 | 23.180 | 20.219 | 211,830 |
| 2024-05-23 | 23.300 | 23.360 | 23.160 | 23.240 | 20.271 | 276,751 |
| 2024-05-22 | 23.440 | 23.480 | 23.300 | 23.360 | 20.376 | 342,531 |
| 2024-05-21 | 23.700 | 23.720 | 23.180 | 23.460 | 20.463 | 647,089 |
| 2024-05-20 | 23.820 | 23.880 | 23.700 | 23.760 | 20.725 | 463,544 |
| 2024-05-17 | 23.000 | 23.880 | 22.980 | 23.880 | 20.829 | 648,354 |
| 2024-05-16 | 23.880 | 23.880 | 22.780 | 23.020 | 20.079 | 813,207 |
| 2024-05-15 | 24.000 | 24.000 | 23.740 | 23.920 | 20.864 | 442,055 |
| 2024-05-14 | 24.100 | 24.220 | 23.960 | 24.000 | 20.934 | 394,026 |
| 2024-05-13 | 23.900 | 24.060 | 23.740 | 23.980 | 20.917 | 308,708 |
| 2024-05-10 | 23.940 | 24.020 | 23.680 | 23.780 | 20.742 | 383,597 |
| 2024-05-09 | 23.740 | 23.880 | 23.480 | 23.740 | 20.707 | 551,782 |
| 2024-05-08 | 25.720 | 25.720 | 25.200 | 25.340 | 20.559 | 493,551 |
| 2024-05-07 | 25.700 | 25.760 | 25.440 | 25.600 | 20.770 | 668,800 |
| 2024-05-06 | 25.340 | 26.000 | 25.260 | 25.740 | 20.884 | 413,106 |
| 2024-05-03 | 25.900 | 25.960 | 25.160 | 25.160 | 20.413 | 753,112 |
| 2024-05-02 | 26.240 | 26.400 | 25.940 | 25.940 | 21.046 | 441,470 |
| 2024-04-30 | 27.000 | 27.060 | 25.960 | 26.040 | 21.127 | 624,068 |
| 2024-04-29 | 27.120 | 27.180 | 26.620 | 27.060 | 21.955 | 443,685 |
| 2024-04-26 | 26.860 | 27.120 | 26.820 | 27.100 | 21.987 | 236,735 |
| 2024-04-25 | 27.080 | 27.080 | 26.640 | 26.780 | 21.727 | 334,022 |
| 2024-04-24 | 27.380 | 27.420 | 26.920 | 26.940 | 21.857 | 236,803 |
| 2024-04-23 | 27.320 | 27.340 | 27.160 | 27.300 | 22.149 | 189,861 |
| 2024-04-22 | 27.100 | 27.340 | 27.000 | 27.260 | 22.117 | 260,054 |
| 2024-04-19 | 26.880 | 27.020 | 26.720 | 26.900 | 21.825 | 265,017 |
| 2024-04-18 | 26.560 | 26.960 | 26.540 | 26.920 | 21.841 | 238,181 |
| 2024-04-17 | 26.200 | 26.660 | 26.140 | 26.480 | 21.484 | 239,975 |
| 2024-04-16 | 26.360 | 26.540 | 26.140 | 26.160 | 21.224 | 328,725 |
| 2024-04-15 | 26.500 | 26.740 | 26.360 | 26.500 | 21.500 | 222,080 |
| 2024-04-12 | 26.540 | 26.820 | 26.500 | 26.540 | 21.533 | 269,620 |
| 2024-04-11 | 26.500 | 26.560 | 26.240 | 26.440 | 21.451 | 268,610 |
| 2024-04-10 | 26.180 | 26.500 | 26.180 | 26.380 | 21.403 | 205,146 |
| 2024-04-09 | 26.280 | 26.280 | 26.040 | 26.080 | 21.159 | 194,564 |
| 2024-04-08 | 26.320 | 26.400 | 26.180 | 26.300 | 21.338 | 198,757 |
| 2024-04-05 | 26.580 | 26.600 | 26.200 | 26.260 | 21.305 | 219,795 |
| 2024-04-04 | 26.520 | 26.740 | 26.520 | 26.740 | 21.695 | 273,568 |
| 2024-04-03 | 26.020 | 26.560 | 25.980 | 26.560 | 21.549 | 330,329 |
| 2024-04-02 | 26.360 | 26.380 | 25.960 | 26.020 | 21.111 | 350,116 |
| 2024-03-28 | 26.020 | 26.180 | 26.000 | 26.080 | 21.159 | 338,119 |
| 2024-03-27 | 25.500 | 26.060 | 25.500 | 26.000 | 21.095 | 442,147 |
| 2024-03-26 | 25.460 | 25.580 | 25.340 | 25.500 | 20.689 | 265,570 |
| 2024-03-25 | 25.080 | 25.460 | 25.040 | 25.420 | 20.624 | 264,344 |
| 2024-03-22 | 25.200 | 25.280 | 25.080 | 25.120 | 20.381 | 254,204 |
| 2024-03-21 | 25.580 | 25.580 | 25.140 | 25.140 | 20.397 | 281,152 |
| 2024-03-20 | 25.200 | 25.500 | 25.160 | 25.500 | 20.689 | 210,637 |
| 2024-03-19 | 25.100 | 25.280 | 25.040 | 25.180 | 20.429 | 314,845 |
| 2024-03-18 | 25.300 | 25.320 | 25.040 | 25.080 | 20.348 | 265,575 |
| 2024-03-15 | 25.000 | 25.540 | 25.000 | 25.200 | 20.445 | 1,509,913 |
| 2024-03-14 | 25.300 | 25.360 | 24.940 | 24.960 | 20.251 | 269,442 |
| 2024-03-13 | 25.600 | 25.740 | 25.160 | 25.200 | 20.445 | 392,518 |
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.