freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	26.240	26.580	25.890	26.450	18.833	929,847
2022-04-29	26.810	26.860	26.310	26.310	18.733	684,455
2022-04-28	26.450	26.790	26.370	26.790	19.075	640,999
2022-04-27	25.840	26.210	25.590	26.210	18.662	672,756
2022-04-26	26.010	26.260	25.840	25.870	18.420	821,458
2022-04-25	25.210	26.000	25.030	25.850	18.406	434,858
2022-04-22	25.620	25.830	25.420	25.440	18.114	386,240
2022-04-21	26.010	26.230	25.750	25.830	18.391	546,888
2022-04-20	25.900	26.040	25.630	26.040	18.541	511,930
2022-04-19	25.700	25.990	25.510	25.930	18.463	361,279
2022-04-14	25.800	25.820	25.640	25.760	18.342	433,465
2022-04-13	25.490	25.830	25.410	25.730	18.320	542,228
2022-04-12	25.000	25.130	24.780	25.100	17.872	321,782
2022-04-11	24.960	25.270	24.890	25.110	17.879	240,266
2022-04-08	24.880	25.020	24.700	24.960	17.772	409,785
2022-04-07	24.800	25.120	24.540	24.580	17.501	393,364
2022-04-06	24.600	24.800	24.450	24.800	17.658	430,362
2022-04-05	24.500	24.670	24.300	24.620	17.530	463,601
2022-04-04	24.390	24.510	24.210	24.440	17.402	412,297
2022-04-01	24.350	24.480	24.130	24.360	17.345	257,880
2022-03-31	24.390	24.570	24.090	24.300	17.302	367,952
2022-03-30	23.820	24.090	23.820	24.090	17.152	258,351
2022-03-29	24.200	24.240	23.920	23.940	17.046	369,541
2022-03-28	23.880	24.690	23.880	24.060	17.131	485,565
2022-03-25	23.900	23.930	23.530	23.770	16.925	519,458
2022-03-24	23.970	23.970	23.720	23.880	17.003	358,866
2022-03-23	23.980	24.210	23.790	23.830	16.967	529,615
2022-03-22	24.160	24.190	23.780	23.800	16.946	383,052
2022-03-21	23.800	24.300	23.780	24.090	17.152	670,061
2022-03-18	24.030	24.090	23.580	23.690	16.868	1,950,585
2022-03-17	24.520	24.520	23.750	24.200	17.231	389,634
2022-03-16	24.600	24.600	24.010	24.110	17.167	647,364
2022-03-15	24.000	24.320	23.790	24.120	17.174	758,019
2022-03-14	23.530	24.350	23.500	24.250	17.266	1,352,556
2022-03-11	22.520	23.410	22.480	23.000	16.376	839,933
2022-03-10	22.670	22.860	22.280	22.440	15.978	824,412
2022-03-09	21.790	22.630	21.670	22.630	16.113	925,817
2022-03-08	21.280	21.960	21.120	21.120	15.038	879,879
2022-03-07	21.000	21.770	20.380	21.520	15.323	1,277,165
2022-03-04	23.200	23.200	21.680	21.860	15.565	1,373,180
2022-03-03	24.010	24.140	23.350	23.460	16.704	1,131,183
2022-03-02	23.750	24.240	23.350	24.050	17.124	1,018,032
2022-03-01	24.000	24.260	23.760	23.760	16.918	993,355
2022-02-28	24.020	24.320	23.760	23.980	17.074	873,459
2022-02-25	23.400	24.660	23.140	24.640	17.544	1,064,422
2022-02-24	23.230	23.760	22.560	22.870	16.284	965,519
2022-02-23	24.310	24.570	24.230	24.380	17.359	539,978
2022-02-22	23.900	24.370	23.650	24.170	17.209	990,602
2022-02-21	25.730	25.730	24.840	24.900	17.729	487,684
2022-02-18	25.720	26.010	25.570	25.580	18.213	552,185
2022-02-17	25.600	25.930	25.540	25.710	18.306	760,440
2022-02-16	25.360	25.720	25.360	25.460	18.128	513,977
2022-02-15	24.900	25.350	24.900	25.330	18.035	537,219
2022-02-14	24.600	25.010	24.390	24.870	17.708	752,172
2022-02-11	25.000	25.450	24.850	25.410	18.092	716,785
2022-02-10	25.400	25.590	25.200	25.200	17.943	555,934
2022-02-09	24.850	25.400	24.700	25.280	18.000	488,528
2022-02-08	25.020	25.230	24.700	24.790	17.651	673,363
2022-02-07	25.000	25.070	24.640	25.030	17.822	458,068
2022-02-04	24.940	25.160	24.740	24.810	17.665	766,236

← NewerPage 20 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.