freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	22.710	23.250	22.630	23.040	17.444	245,438
2022-07-22	23.180	23.180	22.670	22.830	17.285	276,058
2022-07-21	23.230	23.400	22.910	23.170	17.542	318,652
2022-07-20	23.450	23.820	23.210	23.290	17.633	410,636
2022-07-19	22.660	23.370	22.650	23.340	17.671	401,909
2022-07-18	22.750	22.880	22.560	22.610	17.118	244,643
2022-07-15	22.440	22.880	22.340	22.750	17.224	268,918
2022-07-14	22.890	22.980	22.230	22.300	16.884	423,162
2022-07-13	23.570	23.580	22.750	23.050	17.451	439,400
2022-07-12	23.360	23.610	23.190	23.590	17.860	356,457
2022-07-11	23.470	23.770	23.350	23.390	17.709	248,469
2022-07-08	23.170	23.740	23.000	23.680	17.928	693,195
2022-07-07	23.050	23.280	22.880	23.260	17.610	364,048
2022-07-06	23.340	23.600	22.820	22.870	17.315	442,932
2022-07-05	24.120	24.160	23.400	23.400	17.716	503,375
2022-07-04	23.980	24.200	23.970	24.080	18.231	206,042
2022-07-01	23.490	23.910	23.480	23.850	18.057	438,389
2022-06-30	23.660	23.810	23.500	23.670	17.921	586,163
2022-06-29	24.090	24.330	23.770	23.940	18.125	369,583
2022-06-28	24.070	24.510	24.060	24.370	18.451	330,841
2022-06-27	23.700	24.000	23.650	23.940	18.125	600,943
2022-06-24	23.500	23.690	23.280	23.600	17.868	693,471
2022-06-23	23.830	24.000	23.530	23.550	17.830	449,596
2022-06-22	23.440	23.810	23.160	23.740	17.974	420,423
2022-06-21	23.740	23.960	23.550	23.650	17.906	344,819
2022-06-20	23.530	23.850	23.200	23.830	18.042	805,299
2022-06-17	23.250	23.660	22.960	23.300	17.641	1,743,187
2022-06-16	23.390	23.430	23.100	23.140	17.520	398,664
2022-06-15	23.330	23.730	23.280	23.400	17.716	707,414
2022-06-14	23.460	23.690	23.230	23.300	17.641	482,263
2022-06-13	23.450	23.600	23.270	23.450	17.754	438,541
2022-06-10	24.000	24.000	23.460	23.670	17.921	531,510
2022-06-09	24.000	24.230	24.000	24.150	18.284	358,619
2022-06-08	24.770	24.770	24.000	24.100	18.246	558,049
2022-06-07	24.710	24.930	24.630	24.700	18.701	523,570
2022-06-06	24.870	25.110	24.670	25.030	18.950	344,011
2022-06-03	24.710	24.810	24.630	24.700	18.701	407,267
2022-06-02	24.440	24.740	24.410	24.610	18.632	318,450
2022-06-01	24.390	24.520	24.310	24.440	18.504	467,232
2022-05-31	24.460	24.480	24.160	24.300	18.398	747,750
2022-05-30	24.800	24.910	24.250	24.530	18.572	560,250
2022-05-27	24.850	25.060	24.700	24.870	18.829	585,788
2022-05-26	24.350	24.900	24.350	24.830	18.799	672,207
2022-05-25	23.590	23.790	23.460	23.730	17.966	258,772
2022-05-24	23.050	23.610	23.050	23.510	17.800	526,184
2022-05-23	23.100	23.280	23.040	23.260	17.610	383,548
2022-05-20	22.800	23.090	22.730	22.900	17.338	234,778
2022-05-19	22.980	22.980	22.550	22.850	17.300	518,542
2022-05-18	23.260	23.470	22.980	23.150	17.527	908,213
2022-05-17	23.120	23.310	22.710	23.250	17.603	831,969
2022-05-16	22.300	22.970	22.300	22.940	17.368	722,297
2022-05-13	22.640	22.990	22.290	22.300	16.884	818,967
2022-05-12	21.800	22.270	21.800	21.940	16.611	710,163
2022-05-11	21.910	22.440	21.910	22.300	16.884	780,912
2022-05-10	21.740	22.340	21.690	22.010	16.664	976,573
2022-05-09	21.600	22.180	21.580	21.610	16.361	769,145
2022-05-06	23.660	23.780	21.140	21.770	16.482	3,041,839
2022-05-05	26.630	26.680	26.130	26.360	18.769	732,209
2022-05-04	26.350	26.560	26.130	26.440	18.826	580,118
2022-05-03	26.440	26.610	26.190	26.370	18.776	496,588

← NewerPage 19 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.