freenet AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.320 | 22.610 | 22.320 | 22.490 | 16.013 | 374,348 |
| 2021-11-08 | 22.150 | 22.470 | 22.090 | 22.290 | 15.871 | 532,440 |
| 2021-11-05 | 21.400 | 22.210 | 21.330 | 22.150 | 15.771 | 1,118,984 |
| 2021-11-04 | 23.120 | 23.260 | 21.010 | 21.460 | 15.280 | 2,172,613 |
| 2021-11-03 | 22.860 | 23.020 | 22.470 | 23.020 | 16.391 | 668,942 |
| 2021-11-02 | 22.670 | 22.920 | 22.630 | 22.880 | 16.291 | 474,639 |
| 2021-11-01 | 22.340 | 22.720 | 22.340 | 22.660 | 16.134 | 454,863 |
| 2021-10-29 | 22.350 | 22.490 | 22.240 | 22.280 | 15.864 | 218,664 |
| 2021-10-28 | 22.680 | 22.680 | 22.400 | 22.440 | 15.978 | 418,254 |
| 2021-10-27 | 22.480 | 22.730 | 22.450 | 22.640 | 16.120 | 383,990 |
| 2021-10-26 | 22.280 | 22.520 | 22.190 | 22.520 | 16.035 | 269,697 |
| 2021-10-25 | 22.400 | 22.450 | 22.210 | 22.250 | 15.842 | 217,169 |
| 2021-10-22 | 22.340 | 22.420 | 22.210 | 22.400 | 15.949 | 193,412 |
| 2021-10-21 | 22.360 | 22.500 | 22.260 | 22.290 | 15.871 | 285,906 |
| 2021-10-20 | 22.230 | 22.450 | 22.200 | 22.440 | 15.978 | 226,323 |
← NewerPage 22 of 22 · 1,275 trading days
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.