freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	24.040	24.180	23.900	23.920	18.110	359,713
2023-04-03	24.000	24.180	23.960	24.040	18.201	375,868
2023-03-31	23.730	24.050	23.730	23.950	18.133	459,927
2023-03-30	23.530	23.760	23.480	23.730	17.966	268,748
2023-03-29	23.100	23.460	23.000	23.440	17.747	224,353
2023-03-28	23.440	23.540	22.950	23.020	17.429	317,956
2023-03-27	23.260	23.360	23.080	23.140	17.520	194,652
2023-03-24	23.520	23.540	22.970	23.050	17.451	314,605
2023-03-23	23.560	23.690	23.420	23.610	17.875	159,577
2023-03-22	23.600	23.630	23.390	23.550	17.830	260,975
2023-03-21	23.590	23.760	23.480	23.690	17.936	171,808
2023-03-20	23.020	23.490	22.710	23.440	17.747	306,687
2023-03-17	23.580	23.660	23.100	23.130	17.512	766,060
2023-03-16	23.620	23.640	23.290	23.520	17.807	481,088
2023-03-15	23.690	23.870	23.300	23.420	17.732	527,400
2023-03-14	23.540	23.830	23.450	23.730	17.966	255,990
2023-03-13	23.720	23.720	23.170	23.440	17.747	405,776
2023-03-10	23.730	23.890	23.650	23.770	17.997	239,801
2023-03-09	24.050	24.080	23.790	23.910	18.102	196,231
2023-03-08	23.860	24.100	23.860	23.980	18.155	215,450
2023-03-07	24.020	24.140	23.870	23.900	18.095	230,754
2023-03-06	23.910	24.150	23.870	24.100	18.246	313,789
2023-03-03	23.640	23.860	23.590	23.800	18.019	281,575
2023-03-02	23.650	23.820	23.560	23.590	17.860	193,014
2023-03-01	23.720	23.920	23.560	23.610	17.875	319,830
2023-02-28	23.780	23.910	23.570	23.600	17.868	461,855
2023-02-27	23.540	23.780	23.430	23.730	17.966	249,722
2023-02-24	23.540	23.810	23.510	23.640	17.898	516,558
2023-02-23	23.740	24.100	23.480	23.490	17.785	622,275
2023-02-22	23.770	23.850	23.470	23.520	17.807	488,440
2023-02-21	23.680	24.000	23.630	23.850	18.057	459,422
2023-02-20	23.670	23.710	23.520	23.570	17.845	291,696
2023-02-17	23.340	23.640	23.200	23.540	17.822	271,170
2023-02-16	23.400	23.660	23.380	23.440	17.747	341,619
2023-02-15	23.380	23.420	23.200	23.290	17.633	248,578
2023-02-14	22.920	23.370	22.910	23.210	17.573	317,405
2023-02-13	22.750	22.980	22.740	22.840	17.292	217,985
2023-02-10	22.700	22.770	22.550	22.690	17.179	232,129
2023-02-09	22.820	22.930	22.670	22.760	17.232	441,131
2023-02-08	22.750	22.940	22.700	22.720	17.202	230,040
2023-02-07	22.550	22.810	22.450	22.630	17.133	451,373
2023-02-06	22.210	22.430	22.150	22.420	16.974	258,575
2023-02-03	22.400	22.450	22.210	22.220	16.823	371,397
2023-02-02	22.400	22.520	22.130	22.390	16.952	351,779
2023-02-01	22.350	22.480	22.200	22.370	16.937	344,381
2023-01-31	22.500	22.500	22.200	22.300	16.884	405,769
2023-01-30	22.470	22.560	22.360	22.520	17.050	191,195
2023-01-27	22.400	22.510	22.240	22.510	17.043	208,075
2023-01-26	22.450	22.490	22.260	22.310	16.891	237,065
2023-01-25	22.300	22.350	21.940	22.330	16.906	236,999
2023-01-24	22.380	22.420	22.200	22.290	16.876	320,605
2023-01-23	22.430	22.560	22.260	22.350	16.921	214,181
2023-01-20	22.090	22.310	22.010	22.300	16.884	301,506
2023-01-19	22.180	22.310	21.860	22.000	16.656	327,970
2023-01-18	22.940	22.970	22.240	22.320	16.899	449,857
2023-01-17	22.660	23.020	22.650	22.970	17.391	307,354
2023-01-16	22.620	22.820	22.580	22.680	17.171	215,005
2023-01-13	22.560	22.830	22.470	22.530	17.058	317,303
2023-01-12	21.890	22.610	21.880	22.490	17.027	716,217
2023-01-11	21.810	21.850	21.610	21.800	16.505	619,183

← NewerPage 16 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.