freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.620	24.960	24.520	24.800	24.800	265,577
2026-07-24	24.360	24.440	24.220	24.420	24.420	231,947
2026-07-23	24.400	24.480	24.120	24.260	24.260	340,934
2026-07-22	24.120	24.340	23.860	24.320	24.320	237,132
2026-07-21	23.860	24.080	23.840	23.960	23.960	433,992
2026-07-20	24.100	24.160	23.900	24.160	24.160	236,680
2026-07-17	24.120	24.340	24.040	24.200	24.200	283,938
2026-07-16	23.700	23.920	23.620	23.920	23.920	228,899
2026-07-15	23.800	23.900	23.580	23.860	23.860	220,466
2026-07-14	23.800	23.980	23.780	23.900	23.900	292,783
2026-07-13	23.760	24.040	23.680	23.880	23.880	205,931
2026-07-10	23.420	23.740	23.340	23.620	23.620	257,968
2026-07-09	23.220	23.320	23.060	23.160	23.160	285,812
2026-07-08	23.560	23.680	23.320	23.320	23.320	317,408
2026-07-07	23.800	23.880	23.500	23.740	23.740	543,010
2026-07-06	23.220	23.380	23.120	23.300	23.300	248,776
2026-07-03	23.020	23.220	22.900	23.220	23.220	304,091
2026-07-02	22.400	22.980	22.400	22.980	22.980	430,485
2026-07-01	22.500	22.620	22.280	22.460	22.460	540,489
2026-06-30	23.200	23.240	22.500	22.540	22.540	636,358
2026-06-29	23.680	23.720	23.100	23.320	23.320	440,452
2026-06-26	24.300	24.300	23.800	23.800	23.800	538,363
2026-06-25	24.260	24.460	24.100	24.140	24.140	587,970
2026-06-24	24.240	24.280	23.960	24.000	24.000	351,211
2026-06-23	24.400	24.460	23.940	24.320	24.320	451,584
2026-06-22	25.000	25.000	24.120	24.560	24.560	508,956
2026-06-19	25.300	25.340	24.780	25.100	25.100	1,269,553
2026-06-18	25.300	25.440	25.020	25.020	25.020	601,072
2026-06-17	25.400	25.420	25.040	25.380	25.380	368,981
2026-06-16	25.740	25.860	25.360	25.460	25.460	372,172
2026-06-15	26.100	26.120	25.640	25.640	25.640	386,793
2026-06-12	26.060	26.200	25.920	26.000	26.000	377,785
2026-06-11	26.000	26.000	25.760	25.860	25.860	356,574
2026-06-10	25.200	26.000	25.200	26.000	26.000	449,044
2026-06-09	25.400	25.600	25.160	25.360	25.360	290,000
2026-06-08	24.880	25.360	24.880	25.360	25.360	369,115
2026-06-05	24.760	25.180	24.700	25.040	25.040	420,669
2026-06-04	24.800	25.120	24.660	24.660	24.660	514,526
2026-06-03	25.100	25.120	24.800	24.880	24.880	277,985
2026-06-02	25.060	25.400	24.960	25.180	25.180	454,389
2026-06-01	25.220	25.240	24.900	24.960	24.960	344,544
2026-05-29	25.600	25.600	25.240	25.280	25.280	555,223
2026-05-28	25.540	25.640	25.400	25.420	25.420	338,542
2026-05-27	25.440	25.680	25.420	25.640	25.640	519,502
2026-05-26	25.720	25.880	25.480	25.480	25.480	442,658
2026-05-25	25.900	25.920	25.660	25.800	25.800	311,688
2026-05-22	26.120	26.160	25.700	25.700	25.700	391,756
2026-05-21	26.300	26.320	26.020	26.020	26.020	370,141
2026-05-20	26.460	26.460	25.920	26.260	26.260	552,841
2026-05-19	26.560	26.740	26.460	26.540	26.540	622,503
2026-05-18	25.960	26.820	25.720	26.660	26.660	864,305
2026-05-15	25.240	26.400	25.140	26.160	26.160	869,489
2026-05-14	25.060	25.360	24.980	25.180	25.180	826,392
2026-05-13	27.120	27.300	26.920	26.920	24.850	572,531
2026-05-12	27.480	27.620	27.080	27.160	25.072	679,147
2026-05-11	27.400	27.780	27.200	27.520	25.404	536,782
2026-05-08	27.000	27.420	27.000	27.380	25.275	383,898
2026-05-07	27.080	27.180	26.920	26.940	24.869	560,702
2026-05-06	26.940	27.260	26.640	27.020	24.942	538,975
2026-05-05	26.900	27.040	26.360	26.500	24.462	817,154

← NewerPage 2 of 22 · 1,276 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.