freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	19.085	19.355	19.000	19.185	14.525	234,745
2022-10-14	19.250	19.370	18.960	19.065	14.434	303,316
2022-10-13	18.800	19.110	18.620	18.940	14.340	292,098
2022-10-12	19.120	19.120	18.810	18.810	14.241	298,560
2022-10-11	19.000	19.135	18.830	19.100	14.461	258,353
2022-10-10	18.850	19.365	18.845	19.060	14.431	201,784
2022-10-07	19.005	19.145	18.930	18.980	14.370	269,016
2022-10-06	19.430	19.430	19.060	19.075	14.442	259,529
2022-10-05	19.990	19.990	19.285	19.350	14.650	265,582
2022-10-04	20.170	20.300	20.020	20.060	15.188	339,702
2022-10-03	19.270	19.945	19.225	19.830	15.013	335,133
2022-09-30	19.305	19.650	19.275	19.450	14.726	521,232
2022-09-29	19.190	19.220	18.930	19.160	14.506	371,369
2022-09-28	19.250	19.400	18.760	19.265	14.586	446,348
2022-09-27	19.725	19.750	19.445	19.480	14.749	393,638
2022-09-26	19.875	20.010	19.525	19.570	14.817	328,625
2022-09-23	20.880	20.880	19.940	20.030	15.165	375,132
2022-09-22	21.010	21.180	20.720	20.750	15.710	482,610
2022-09-21	21.440	21.490	21.170	21.200	16.051	347,988
2022-09-20	21.770	21.840	21.510	21.510	16.285	598,631
2022-09-19	21.530	21.770	21.280	21.700	16.429	349,311
2022-09-16	21.800	21.870	21.560	21.560	16.323	803,481
2022-09-15	22.120	22.260	21.950	22.000	16.656	262,677
2022-09-14	21.800	22.120	21.750	22.000	16.656	339,415
2022-09-13	22.250	22.350	21.970	21.990	16.649	275,705
2022-09-12	22.020	22.330	21.950	22.240	16.838	273,513
2022-09-09	21.440	22.080	21.410	21.960	16.626	264,049
2022-09-08	21.800	22.100	21.280	21.400	16.202	525,689
2022-09-07	21.440	21.550	21.290	21.390	16.195	223,256
2022-09-06	21.500	21.670	21.450	21.560	16.323	240,430
2022-09-05	21.570	21.690	21.260	21.480	16.263	255,424
2022-09-02	21.590	22.050	21.540	22.000	16.656	458,467
2022-09-01	21.600	21.600	21.260	21.330	16.149	290,765
2022-08-31	22.170	22.180	21.700	21.700	16.429	299,153
2022-08-30	22.150	22.340	22.030	22.070	16.709	270,900
2022-08-29	21.890	22.090	21.630	22.090	16.725	285,108
2022-08-26	22.400	22.470	21.910	21.920	16.596	174,042
2022-08-25	22.420	22.490	22.300	22.360	16.929	188,907
2022-08-24	22.350	22.390	22.150	22.280	16.868	194,549
2022-08-23	22.300	22.540	22.250	22.360	16.929	293,875
2022-08-22	22.810	22.820	22.230	22.480	17.020	365,520
2022-08-19	22.660	22.920	22.570	22.920	17.353	252,858
2022-08-18	22.720	22.880	22.660	22.860	17.308	182,030
2022-08-17	23.240	23.260	22.740	22.830	17.285	257,526
2022-08-16	22.880	23.180	22.820	23.110	17.497	245,541
2022-08-15	23.230	23.340	22.610	22.840	17.292	326,314
2022-08-12	23.170	23.320	22.760	23.070	17.467	588,075
2022-08-11	22.850	23.020	22.480	22.600	17.111	328,378
2022-08-10	22.490	23.070	22.490	22.870	17.315	381,622
2022-08-09	22.680	22.820	22.560	22.570	17.088	246,216
2022-08-08	22.750	22.940	22.610	22.750	17.224	288,704
2022-08-05	22.340	22.620	22.260	22.620	17.126	235,153
2022-08-04	22.520	22.580	22.170	22.360	16.929	367,143
2022-08-03	22.660	22.800	22.380	22.380	16.944	327,539
2022-08-02	22.810	22.930	22.640	22.640	17.141	241,574
2022-08-01	23.000	23.210	22.880	22.900	17.338	254,877
2022-07-29	22.800	23.100	22.740	22.990	17.406	278,337
2022-07-28	22.970	23.050	22.620	22.720	17.202	242,954
2022-07-27	22.940	22.980	22.560	22.870	17.315	219,368
2022-07-26	23.030	23.120	22.770	22.870	17.315	266,170

← NewerPage 18 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.