freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	22.520	22.620	22.420	22.420	18.190	159,883
2023-09-21	22.660	22.720	22.500	22.660	18.385	182,784
2023-09-20	22.460	22.860	22.420	22.780	18.482	157,149
2023-09-19	22.420	22.560	22.300	22.420	18.190	105,818
2023-09-18	22.580	22.620	22.400	22.440	18.206	120,805
2023-09-15	22.640	22.880	22.460	22.640	18.368	435,015
2023-09-14	22.340	22.560	22.220	22.560	18.304	232,539
2023-09-13	22.360	22.420	21.960	22.360	18.141	285,597
2023-09-12	22.100	22.380	22.100	22.340	18.125	154,527
2023-09-11	22.120	22.280	22.080	22.200	18.011	216,451
2023-09-08	22.100	22.200	21.900	22.020	17.865	157,356
2023-09-07	22.180	22.200	22.020	22.100	17.930	182,530
2023-09-06	22.300	22.460	22.180	22.260	18.060	206,391
2023-09-05	21.860	22.300	21.800	22.260	18.060	212,227
2023-09-04	22.240	22.240	21.940	21.940	17.801	143,868
2023-09-01	22.160	22.360	22.100	22.160	17.979	139,881
2023-08-31	22.200	22.320	22.060	22.100	17.930	230,557
2023-08-30	21.820	22.400	21.820	22.180	17.995	265,181
2023-08-29	21.660	21.800	21.640	21.760	17.654	126,742
2023-08-28	21.460	21.620	21.460	21.620	17.541	147,292
2023-08-25	21.380	21.580	21.360	21.380	17.346	96,471
2023-08-24	21.680	21.740	21.420	21.460	17.411	120,535
2023-08-23	21.440	21.640	21.440	21.580	17.508	85,087
2023-08-22	21.340	21.540	21.300	21.380	17.346	139,985
2023-08-21	21.380	21.560	21.280	21.280	17.265	222,061
2023-08-18	21.320	21.420	21.280	21.400	17.362	177,587
2023-08-17	21.300	21.420	21.260	21.320	17.298	112,470
2023-08-16	21.500	21.500	21.340	21.380	17.346	126,350
2023-08-15	21.800	21.800	21.480	21.520	17.460	136,669
2023-08-14	21.720	21.840	21.660	21.760	17.654	155,238
2023-08-11	21.720	21.860	21.680	21.700	17.606	121,755
2023-08-10	21.660	21.800	21.580	21.760	17.654	199,205
2023-08-09	21.540	21.640	21.380	21.580	17.508	204,901
2023-08-08	21.520	21.600	21.380	21.440	17.395	186,571
2023-08-07	21.400	21.620	21.280	21.540	17.476	358,570
2023-08-04	22.000	22.000	20.880	21.220	17.216	635,652
2023-08-03	21.800	21.820	21.400	21.580	17.508	408,779
2023-08-02	22.260	22.260	21.780	21.780	17.671	546,915
2023-08-01	22.500	22.560	22.360	22.420	18.190	227,664
2023-07-31	22.780	22.780	22.500	22.520	18.271	270,112
2023-07-28	22.600	22.820	22.540	22.760	18.466	234,757
2023-07-27	22.620	22.840	22.540	22.640	18.368	337,484
2023-07-26	22.800	22.920	22.660	22.720	18.433	288,553
2023-07-25	22.840	22.940	22.720	22.740	18.450	184,346
2023-07-24	22.700	22.960	22.700	22.820	18.514	190,728
2023-07-21	22.740	22.940	22.680	22.720	18.433	254,608
2023-07-20	22.520	22.740	22.460	22.700	18.417	205,848
2023-07-19	22.620	22.680	22.400	22.520	18.271	302,082
2023-07-18	22.920	22.960	22.400	22.600	18.336	233,572
2023-07-17	22.940	23.100	22.900	22.920	18.596	190,521
2023-07-14	22.920	23.100	22.880	22.940	18.612	178,356
2023-07-13	22.980	23.100	22.920	22.940	18.612	238,473
2023-07-12	22.900	23.020	22.840	23.020	18.677	278,285
2023-07-11	22.800	22.820	22.540	22.740	18.450	189,348
2023-07-10	22.600	22.780	22.460	22.700	18.417	203,978
2023-07-07	22.900	22.900	22.560	22.600	18.336	267,238
2023-07-06	23.200	23.200	22.800	22.880	18.563	239,679
2023-07-05	23.140	23.220	23.020	23.060	18.709	181,822
2023-07-04	23.240	23.380	23.160	23.200	18.823	369,068
2023-07-03	23.020	23.380	23.020	23.260	18.871	321,194

← NewerPage 14 of 22 · 1,279 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.