freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	24.400	24.780	24.330	24.780	17.644	638,335
2022-02-02	24.180	24.440	24.010	24.440	17.402	557,753
2022-02-01	24.180	24.190	23.860	24.110	17.167	646,320
2022-01-31	24.220	24.380	23.840	24.090	17.152	814,528
2022-01-28	24.160	24.240	23.910	24.200	17.231	414,496
2022-01-27	23.390	24.230	23.390	24.200	17.231	693,897
2022-01-26	23.810	23.910	23.570	23.620	16.818	316,124
2022-01-25	23.250	23.720	23.160	23.660	16.846	562,295
2022-01-24	23.330	23.660	22.970	23.110	16.455	829,719
2022-01-21	23.720	23.840	23.370	23.430	16.683	608,707
2022-01-20	24.050	24.130	23.770	23.940	17.046	314,327
2022-01-19	24.060	24.270	24.010	24.040	17.117	437,265
2022-01-18	24.140	24.340	24.030	24.160	17.202	556,772
2022-01-17	24.080	24.250	24.030	24.060	17.131	371,280
2022-01-14	23.600	24.130	23.440	24.060	17.131	718,718
2022-01-13	23.600	23.620	23.310	23.600	16.804	626,844
2022-01-12	23.600	23.650	23.440	23.510	16.740	469,561
2022-01-11	23.550	23.620	23.360	23.420	16.675	391,676
2022-01-10	23.560	23.640	23.340	23.500	16.732	340,860
2022-01-07	23.450	23.590	23.350	23.450	16.697	250,607
2022-01-06	23.390	23.600	23.350	23.450	16.697	289,420
2022-01-05	23.590	23.700	23.420	23.520	16.747	417,194
2022-01-04	23.500	23.560	23.400	23.510	16.740	288,425
2022-01-03	23.400	23.500	23.290	23.420	16.675	225,303
2021-12-30	23.370	23.380	23.170	23.270	16.569	134,001
2021-12-29	23.360	23.400	23.270	23.340	16.618	148,702
2021-12-28	23.140	23.420	23.080	23.320	16.604	321,540
2021-12-27	23.200	23.220	23.040	23.100	16.448	233,540
2021-12-23	23.040	23.180	22.970	23.180	16.505	292,737
2021-12-22	22.980	23.040	22.850	22.980	16.362	237,722
2021-12-21	22.980	23.060	22.870	22.930	16.327	205,927
2021-12-20	22.560	22.770	22.250	22.750	16.198	398,274
2021-12-17	22.840	23.240	22.810	22.940	16.334	1,566,849
2021-12-16	22.880	23.090	22.670	22.850	16.270	632,194
2021-12-15	22.980	22.990	22.630	22.840	16.262	529,272
2021-12-14	22.560	22.950	22.440	22.910	16.312	535,007
2021-12-13	22.440	22.650	22.340	22.520	16.035	382,694
2021-12-10	22.500	22.500	22.070	22.330	15.899	364,079
2021-12-09	22.730	22.730	22.310	22.380	15.935	311,171
2021-12-08	22.740	22.880	22.590	22.640	16.120	524,446
2021-12-07	22.650	22.790	22.440	22.770	16.213	442,775
2021-12-06	22.340	22.520	22.180	22.510	16.027	635,642
2021-12-03	22.570	22.570	22.080	22.140	15.764	428,405
2021-12-02	22.600	22.670	22.160	22.390	15.942	550,657
2021-12-01	22.470	22.700	22.330	22.660	16.134	569,014
2021-11-30	22.420	22.600	22.240	22.380	15.935	494,232
2021-11-29	22.600	22.810	22.390	22.630	16.113	502,077
2021-11-26	22.800	23.000	22.390	22.440	15.978	577,982
2021-11-25	23.210	23.340	23.060	23.340	16.618	246,653
2021-11-24	23.150	23.250	23.000	23.140	16.476	305,015
2021-11-23	23.200	23.540	23.070	23.130	16.469	470,533
2021-11-22	22.960	23.410	22.940	23.410	16.668	494,365
2021-11-19	23.050	23.100	22.780	22.830	16.255	413,394
2021-11-18	23.020	23.270	22.960	23.060	16.419	437,710
2021-11-17	23.420	23.420	22.820	23.040	16.405	435,507
2021-11-16	23.400	23.640	23.390	23.400	16.661	383,242
2021-11-15	23.300	23.540	23.170	23.370	16.640	367,269
2021-11-12	23.280	23.390	23.140	23.280	16.576	340,466
2021-11-11	23.070	23.230	23.000	23.180	16.505	449,692
2021-11-10	22.550	23.100	22.420	23.100	16.448	541,948

← NewerPage 21 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.