freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.740	23.100	22.740	22.980	18.644	270,087
2023-06-29	23.000	23.000	22.740	22.940	18.612	125,669
2023-06-28	22.980	23.060	22.920	23.000	18.661	228,178
2023-06-27	22.760	22.900	22.600	22.860	18.547	170,372
2023-06-26	22.760	22.820	22.640	22.680	18.401	170,333
2023-06-23	22.600	22.840	22.460	22.760	18.466	242,847
2023-06-22	23.120	23.120	22.580	22.600	18.336	236,149
2023-06-21	22.940	23.020	22.860	22.980	18.644	207,240
2023-06-20	22.960	23.080	22.920	22.940	18.612	227,921
2023-06-19	23.200	23.320	22.920	23.000	18.661	312,797
2023-06-16	23.020	23.360	22.860	23.240	18.855	1,737,369
2023-06-15	22.920	23.020	22.840	22.980	18.644	356,545
2023-06-14	22.720	23.060	22.620	22.940	18.612	464,446
2023-06-13	22.800	22.840	22.660	22.780	18.482	233,166
2023-06-12	23.100	23.100	22.700	22.780	18.482	332,921
2023-06-09	22.920	23.060	22.880	23.000	18.661	208,220
2023-06-08	22.960	23.020	22.800	22.880	18.563	286,639
2023-06-07	22.860	23.160	22.720	22.940	18.612	338,164
2023-06-06	23.000	23.040	22.720	22.920	18.596	177,929
2023-06-05	23.080	23.220	22.960	23.020	18.677	251,581
2023-06-02	23.240	23.320	22.740	22.940	18.612	359,488
2023-06-01	23.040	23.180	22.880	23.160	18.790	279,538
2023-05-31	23.180	23.280	22.860	22.940	18.612	557,404
2023-05-30	23.420	23.560	23.240	23.260	18.871	220,492
2023-05-29	23.480	23.560	23.300	23.380	18.969	104,577
2023-05-26	23.560	23.560	23.100	23.400	18.985	405,835
2023-05-25	23.900	23.960	23.440	23.560	19.115	327,061
2023-05-24	24.080	24.160	23.860	23.920	19.407	227,515
2023-05-23	24.100	24.240	24.060	24.160	19.602	237,810
2023-05-22	24.240	24.280	24.060	24.140	19.585	258,297
2023-05-19	24.240	24.300	23.840	24.260	19.683	568,286
2023-05-18	23.960	24.280	23.880	24.060	19.521	600,234
2023-05-17	26.140	26.140	24.980	25.140	19.034	1,164,341
2023-05-16	26.400	26.400	26.160	26.160	19.806	514,560
2023-05-15	26.400	26.460	26.280	26.400	19.988	501,329
2023-05-12	26.460	26.460	26.080	26.340	19.942	522,835
2023-05-11	26.300	26.420	25.960	26.420	20.003	449,506
2023-05-10	26.300	26.380	26.140	26.340	19.942	404,492
2023-05-09	26.360	26.360	26.160	26.320	19.927	308,214
2023-05-08	26.280	26.340	26.160	26.260	19.882	339,777
2023-05-05	26.100	26.260	25.680	26.220	19.851	459,636
2023-05-04	25.720	26.280	25.440	25.960	19.655	728,773
2023-05-03	25.560	25.680	25.280	25.640	19.412	385,987
2023-05-02	25.880	25.880	25.380	25.460	19.276	320,196
2023-04-28	25.840	25.920	25.640	25.840	19.564	256,641
2023-04-27	25.780	25.880	25.520	25.780	19.518	192,260
2023-04-26	25.480	25.740	25.380	25.720	19.473	206,489
2023-04-25	25.520	25.660	25.420	25.480	19.291	246,663
2023-04-24	25.480	25.680	25.420	25.540	19.337	217,996
2023-04-21	25.380	25.520	25.300	25.520	19.321	247,091
2023-04-20	25.440	25.480	25.260	25.360	19.200	205,562
2023-04-19	25.400	25.540	25.340	25.480	19.291	250,710
2023-04-18	25.360	25.640	25.300	25.400	19.231	332,818
2023-04-17	24.960	25.340	24.940	25.240	19.109	363,378
2023-04-14	24.800	25.040	24.620	24.920	18.867	428,206
2023-04-13	24.900	24.900	24.580	24.800	18.776	213,964
2023-04-12	24.720	24.900	24.680	24.780	18.761	210,170
2023-04-11	24.620	24.760	24.560	24.740	18.731	266,675
2023-04-06	24.280	24.580	24.260	24.480	18.534	272,906
2023-04-05	23.960	24.260	23.960	24.220	18.337	198,839

← NewerPage 15 of 22 · 1,275 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.