freenet AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	22.550	23.100	22.420	23.100	16.448	541,948
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
2021-10-19	22.370	22.370	22.160	22.300	15.878	294,276
2021-10-18	22.470	22.490	22.300	22.370	15.928	276,279
2021-10-15	22.480	22.580	22.340	22.550	16.056	315,668
2021-10-14	22.290	22.500	22.250	22.470	15.999	313,646

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.