freenet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 25.700 | 25.780 | 25.480 | 25.520 | 20.705 | 329,011 |
| 2024-03-11 | 26.060 | 26.180 | 25.540 | 25.620 | 20.786 | 256,095 |
| 2024-03-08 | 26.080 | 26.180 | 25.960 | 26.100 | 21.176 | 215,717 |
| 2024-03-07 | 25.980 | 26.340 | 25.880 | 26.000 | 21.095 | 336,883 |
| 2024-03-06 | 26.040 | 26.180 | 25.940 | 26.020 | 21.111 | 305,013 |
| 2024-03-05 | 25.860 | 26.000 | 25.640 | 25.980 | 21.078 | 227,832 |
| 2024-03-04 | 25.440 | 25.900 | 25.380 | 25.880 | 20.997 | 308,897 |
| 2024-03-01 | 25.020 | 25.540 | 25.020 | 25.440 | 20.640 | 362,712 |
| 2024-02-29 | 24.260 | 25.000 | 24.160 | 24.940 | 20.235 | 761,441 |
| 2024-02-28 | 24.380 | 24.500 | 24.120 | 24.360 | 19.764 | 341,595 |
| 2024-02-27 | 24.040 | 24.380 | 23.940 | 24.360 | 19.764 | 307,237 |
| 2024-02-26 | 24.320 | 24.320 | 24.040 | 24.040 | 19.504 | 252,977 |
| 2024-02-23 | 24.100 | 24.320 | 23.960 | 24.320 | 19.731 | 259,187 |
| 2024-02-22 | 24.160 | 24.320 | 24.040 | 24.140 | 19.585 | 238,632 |
| 2024-02-21 | 24.120 | 24.220 | 24.000 | 24.080 | 19.537 | 207,974 |
| 2024-02-20 | 24.080 | 24.280 | 23.940 | 24.200 | 19.634 | 148,461 |
| 2024-02-19 | 24.060 | 24.260 | 24.020 | 24.100 | 19.553 | 219,286 |
| 2024-02-16 | 24.100 | 24.320 | 23.980 | 24.040 | 19.504 | 317,876 |
| 2024-02-15 | 23.900 | 24.140 | 23.840 | 24.060 | 19.521 | 211,060 |
| 2024-02-14 | 23.700 | 24.080 | 23.680 | 23.880 | 19.374 | 243,188 |
| 2024-02-13 | 23.920 | 24.020 | 23.580 | 23.700 | 19.228 | 412,814 |
| 2024-02-12 | 23.420 | 23.840 | 23.420 | 23.840 | 19.342 | 325,719 |
| 2024-02-09 | 23.600 | 23.800 | 23.240 | 23.340 | 18.936 | 404,588 |
| 2024-02-08 | 24.000 | 24.060 | 23.720 | 23.740 | 19.261 | 469,113 |
| 2024-02-07 | 24.180 | 24.400 | 24.000 | 24.000 | 19.472 | 313,775 |
| 2024-02-06 | 24.700 | 24.700 | 24.060 | 24.240 | 19.667 | 429,107 |
| 2024-02-05 | 24.900 | 25.080 | 24.720 | 24.720 | 20.056 | 219,449 |
| 2024-02-02 | 25.320 | 25.320 | 24.940 | 24.960 | 20.251 | 221,191 |
| 2024-02-01 | 25.580 | 25.800 | 25.240 | 25.240 | 20.478 | 326,866 |
| 2024-01-31 | 25.880 | 25.880 | 25.440 | 25.620 | 20.786 | 307,115 |
| 2024-01-30 | 25.920 | 26.140 | 25.800 | 25.880 | 20.997 | 171,220 |
| 2024-01-29 | 26.300 | 26.300 | 25.820 | 25.980 | 21.078 | 223,950 |
| 2024-01-26 | 26.260 | 26.380 | 26.080 | 26.360 | 21.387 | 206,709 |
| 2024-01-25 | 26.280 | 26.320 | 26.060 | 26.280 | 21.322 | 146,209 |
| 2024-01-24 | 26.320 | 26.440 | 26.180 | 26.300 | 21.338 | 187,338 |
| 2024-01-23 | 26.460 | 26.520 | 26.180 | 26.320 | 21.354 | 205,918 |
| 2024-01-22 | 26.240 | 26.440 | 26.180 | 26.420 | 21.435 | 228,773 |
| 2024-01-19 | 26.000 | 26.280 | 25.960 | 26.120 | 21.192 | 325,298 |
| 2024-01-18 | 25.780 | 25.980 | 25.600 | 25.940 | 21.046 | 289,670 |
| 2024-01-17 | 25.760 | 25.760 | 25.540 | 25.740 | 20.884 | 195,803 |
| 2024-01-16 | 25.900 | 25.940 | 25.720 | 25.880 | 20.997 | 162,898 |
| 2024-01-15 | 25.960 | 25.960 | 25.780 | 25.900 | 21.013 | 139,630 |
| 2024-01-12 | 25.660 | 25.940 | 25.640 | 25.860 | 20.981 | 218,523 |
| 2024-01-11 | 25.920 | 26.000 | 25.620 | 25.680 | 20.835 | 259,161 |
| 2024-01-10 | 25.900 | 25.940 | 25.780 | 25.860 | 20.981 | 233,553 |
| 2024-01-09 | 25.660 | 25.860 | 25.540 | 25.860 | 20.981 | 225,609 |
| 2024-01-08 | 25.360 | 25.600 | 25.100 | 25.560 | 20.738 | 268,710 |
| 2024-01-05 | 25.800 | 25.800 | 25.220 | 25.320 | 20.543 | 417,628 |
| 2024-01-04 | 25.740 | 25.840 | 25.580 | 25.760 | 20.900 | 268,738 |
| 2024-01-03 | 25.780 | 25.960 | 25.640 | 25.720 | 20.867 | 230,616 |
| 2024-01-02 | 25.400 | 25.760 | 25.400 | 25.760 | 20.900 | 487,438 |
| 2023-12-29 | 25.340 | 25.400 | 25.240 | 25.340 | 20.559 | 104,346 |
| 2023-12-28 | 25.320 | 25.440 | 25.260 | 25.340 | 20.559 | 129,430 |
| 2023-12-27 | 25.360 | 25.360 | 25.220 | 25.360 | 20.575 | 179,761 |
| 2023-12-22 | 25.280 | 25.380 | 25.200 | 25.340 | 20.559 | 213,037 |
| 2023-12-21 | 25.140 | 25.320 | 25.040 | 25.300 | 20.527 | 232,229 |
| 2023-12-20 | 24.760 | 25.160 | 24.700 | 25.160 | 20.413 | 426,718 |
| 2023-12-19 | 25.020 | 25.080 | 24.620 | 24.700 | 20.040 | 379,574 |
| 2023-12-18 | 25.200 | 25.320 | 24.980 | 25.060 | 20.332 | 245,276 |
| 2023-12-15 | 25.500 | 25.580 | 25.220 | 25.280 | 20.510 | 722,985 |
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.