freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	21.800	21.940	21.640	21.780	16.490	494,695
2023-01-09	21.800	21.910	21.580	21.870	16.558	438,148
2023-01-06	21.680	21.830	21.590	21.730	16.452	216,711
2023-01-05	21.310	21.630	21.290	21.590	16.346	322,263
2023-01-04	20.750	21.350	20.720	21.350	16.164	436,695
2023-01-03	20.560	20.800	20.450	20.690	15.665	473,172
2023-01-02	20.420	20.780	20.420	20.630	15.619	268,120
2022-12-30	20.590	20.640	20.420	20.420	15.460	91,720
2022-12-29	20.450	20.680	20.380	20.660	15.642	171,015
2022-12-28	20.450	20.670	20.450	20.500	15.521	186,948
2022-12-27	20.440	20.580	20.380	20.400	15.445	141,042
2022-12-23	20.230	20.480	20.190	20.410	15.453	132,829
2022-12-22	20.540	20.580	20.170	20.230	15.316	233,765
2022-12-21	20.340	20.580	20.260	20.500	15.521	203,386
2022-12-20	20.240	20.420	20.080	20.220	15.309	240,691
2022-12-19	19.990	20.570	19.940	20.390	15.437	500,530
2022-12-16	19.770	19.880	19.360	19.400	14.688	1,129,461
2022-12-15	19.795	20.120	19.770	19.860	15.036	317,596
2022-12-14	19.955	19.990	19.725	19.900	15.066	552,732
2022-12-13	20.170	20.350	19.895	20.020	15.157	309,519
2022-12-12	20.270	20.400	20.100	20.160	15.263	177,044
2022-12-09	20.340	20.430	20.120	20.370	15.422	215,481
2022-12-08	20.210	20.400	20.060	20.300	15.369	260,768
2022-12-07	20.900	20.970	20.200	20.200	15.294	434,502
2022-12-06	20.960	21.020	20.780	20.970	15.877	301,047
2022-12-05	21.110	21.170	20.930	20.990	15.892	278,391
2022-12-02	21.250	21.550	21.090	21.110	15.983	298,333
2022-12-01	21.410	21.480	21.130	21.300	16.126	301,986
2022-11-30	20.960	21.350	20.710	21.220	16.066	788,825
2022-11-29	21.500	21.500	20.860	20.880	15.808	417,274
2022-11-28	21.730	21.780	21.430	21.470	16.255	286,040
2022-11-25	21.810	21.920	21.670	21.870	16.558	224,937
2022-11-24	21.400	21.810	21.400	21.730	16.452	178,906
2022-11-23	21.270	21.430	21.180	21.390	16.195	311,702
2022-11-22	21.230	21.390	21.160	21.270	16.104	143,367
2022-11-21	21.080	21.330	21.080	21.270	16.104	261,810
2022-11-18	20.940	21.140	20.870	21.140	16.005	287,180
2022-11-17	21.000	21.050	20.490	20.840	15.778	246,671
2022-11-16	21.030	21.270	20.690	20.910	15.831	350,498
2022-11-15	21.010	21.260	20.950	21.130	15.998	556,468
2022-11-14	20.840	21.170	20.640	21.010	15.907	423,256
2022-11-11	20.920	20.980	20.580	20.780	15.733	560,905
2022-11-10	20.860	21.010	20.310	20.930	15.846	647,088
2022-11-09	20.820	21.150	20.700	21.050	15.937	560,223
2022-11-08	20.520	20.770	20.450	20.690	15.665	437,918
2022-11-07	20.140	20.380	20.060	20.380	15.430	482,932
2022-11-04	20.480	20.510	19.215	20.280	15.354	837,142
2022-11-03	19.795	20.060	19.735	19.970	15.119	244,395
2022-11-02	20.240	20.240	19.555	19.940	15.097	407,901
2022-11-01	20.030	20.250	19.950	20.170	15.271	318,354
2022-10-31	19.510	19.990	19.500	19.910	15.074	371,367
2022-10-28	19.100	19.515	19.070	19.420	14.703	247,077
2022-10-27	19.300	19.405	19.025	19.210	14.544	325,214
2022-10-26	19.390	19.450	19.245	19.340	14.643	349,364
2022-10-25	19.175	19.400	19.070	19.400	14.688	274,314
2022-10-24	19.030	19.290	18.875	19.135	14.487	246,544
2022-10-21	18.840	19.060	18.740	18.915	14.321	306,318
2022-10-20	19.255	19.415	19.105	19.160	14.506	241,431
2022-10-19	19.280	19.500	19.245	19.340	14.643	208,431
2022-10-18	19.305	19.535	19.170	19.210	14.544	274,162

← NewerPage 17 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.