freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	25.500	25.580	25.220	25.280	20.510	722,985
2023-12-14	25.540	25.760	25.240	25.400	20.608	579,934
2023-12-13	25.460	25.460	25.300	25.400	20.608	313,253
2023-12-12	25.520	25.560	25.240	25.440	20.640	282,159
2023-12-11	25.700	25.700	25.400	25.480	20.673	211,614
2023-12-08	25.660	25.800	25.600	25.700	20.851	175,779
2023-12-07	25.520	25.740	25.520	25.720	20.867	255,620
2023-12-06	25.860	25.920	25.480	25.580	20.754	310,593
2023-12-05	25.600	25.960	25.540	25.860	20.981	279,218
2023-12-04	25.800	26.040	25.480	25.560	20.738	486,560
2023-12-01	25.920	26.200	25.900	26.200	21.257	368,454
2023-11-30	25.860	25.900	25.720	25.760	20.900	490,840
2023-11-29	25.580	25.860	25.580	25.780	20.916	345,714
2023-11-28	25.580	25.680	25.380	25.580	20.754	380,723
2023-11-27	25.320	25.460	25.220	25.340	20.559	167,586
2023-11-24	25.200	25.360	25.180	25.340	20.559	135,191
2023-11-23	25.220	25.260	25.040	25.200	20.445	184,802
2023-11-22	25.160	25.480	25.080	25.160	20.413	231,573
2023-11-21	25.060	25.240	25.040	25.160	20.413	148,407
2023-11-20	25.140	25.240	25.000	25.080	20.348	194,209
2023-11-17	25.120	25.220	25.040	25.140	20.397	189,413
2023-11-16	25.320	25.440	24.960	25.020	20.299	310,513
2023-11-15	25.500	25.580	25.140	25.280	20.510	307,671
2023-11-14	25.480	25.580	25.280	25.500	20.689	249,772
2023-11-13	25.180	25.420	25.060	25.420	20.624	260,989
2023-11-10	25.060	25.300	24.920	25.060	20.332	439,514
2023-11-09	24.720	25.100	24.240	25.060	20.332	384,019
2023-11-08	24.520	24.960	24.520	24.940	20.235	231,250
2023-11-07	24.360	24.740	24.340	24.620	19.975	373,853
2023-11-06	24.600	24.640	24.400	24.480	19.861	220,189
2023-11-03	24.560	24.640	24.400	24.520	19.894	204,347
2023-11-02	24.280	24.560	24.280	24.440	19.829	323,322
2023-11-01	24.000	24.220	23.880	24.200	19.634	193,634
2023-10-31	23.800	24.000	23.660	23.940	19.423	318,110
2023-10-30	23.620	23.940	23.620	23.780	19.293	171,390
2023-10-27	23.360	23.720	23.360	23.500	19.066	267,639
2023-10-26	23.300	23.500	23.280	23.320	18.920	265,563
2023-10-25	23.360	23.520	23.260	23.440	19.018	247,585
2023-10-24	23.500	23.560	23.300	23.480	19.050	202,910
2023-10-23	23.380	23.520	23.080	23.440	19.018	284,694
2023-10-20	23.480	23.560	23.040	23.300	18.904	236,452
2023-10-19	23.860	24.060	23.480	23.620	19.164	309,067
2023-10-18	22.880	24.020	22.880	23.920	19.407	604,550
2023-10-17	22.900	23.000	22.820	22.820	18.514	107,569
2023-10-16	22.840	22.880	22.600	22.780	18.482	180,134
2023-10-13	22.960	23.000	22.740	22.780	18.482	171,605
2023-10-12	23.180	23.200	22.900	22.940	18.612	192,754
2023-10-11	22.980	23.280	22.980	23.120	18.758	285,057
2023-10-10	22.780	23.100	22.780	23.020	18.677	242,792
2023-10-09	22.460	22.720	22.440	22.620	18.352	187,373
2023-10-06	22.460	22.620	22.320	22.520	18.271	205,788
2023-10-05	22.160	22.480	22.020	22.400	18.174	144,281
2023-10-04	21.900	22.320	21.880	22.100	17.930	167,561
2023-10-03	22.260	22.360	22.060	22.100	17.930	206,911
2023-10-02	22.280	22.560	22.240	22.380	18.158	467,705
2023-09-29	22.060	22.280	22.020	22.180	17.995	230,739
2023-09-28	21.700	22.060	21.580	21.980	17.833	243,038
2023-09-27	21.760	21.760	21.520	21.640	17.557	207,765
2023-09-26	21.820	21.900	21.640	21.780	17.671	205,931
2023-09-25	22.420	22.440	21.800	21.800	17.687	355,437

← NewerPage 13 of 22 · 1,276 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.