freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	27.500	27.580	26.780	26.780	24.721	507,889
2026-04-30	26.600	27.140	26.600	27.140	25.053	427,853
2026-04-29	26.800	26.840	26.480	26.720	24.665	541,218
2026-04-28	26.680	26.880	26.580	26.720	24.665	481,049
2026-04-27	27.000	27.040	26.580	26.660	24.610	569,876
2026-04-24	26.860	27.120	26.840	27.000	24.924	485,585
2026-04-23	27.020	27.180	26.900	27.040	24.961	553,250
2026-04-22	27.340	27.620	27.000	27.000	24.924	601,778
2026-04-21	27.400	27.600	27.040	27.140	25.053	447,644
2026-04-20	27.200	27.480	27.140	27.460	25.349	493,634
2026-04-17	27.480	27.600	27.160	27.540	25.422	540,788
2026-04-16	27.180	27.520	26.920	27.340	25.238	648,021
2026-04-15	27.400	27.520	26.980	27.080	24.998	564,181
2026-04-14	27.540	27.560	27.300	27.320	25.219	559,501
2026-04-13	27.440	27.480	27.260	27.480	25.367	590,244
2026-04-10	27.400	27.680	27.220	27.640	25.515	415,900
2026-04-09	27.580	27.660	27.180	27.220	25.127	396,325
2026-04-08	27.880	27.880	27.340	27.520	25.404	668,231
2026-04-07	27.080	27.380	26.840	26.960	24.887	468,167
2026-04-02	26.560	26.840	26.420	26.760	24.702	391,655
2026-04-01	26.840	27.000	26.560	26.840	24.776	453,781
2026-03-31	26.500	26.780	26.400	26.420	24.388	345,082
2026-03-30	25.900	26.320	25.660	26.320	24.296	545,951
2026-03-27	26.100	26.140	25.900	25.940	23.945	379,149
2026-03-26	26.340	26.440	26.040	26.040	24.038	518,677
2026-03-25	26.280	26.540	26.080	26.540	24.499	533,998
2026-03-24	26.100	26.180	25.760	26.000	24.001	461,469
2026-03-23	26.000	26.420	25.320	25.880	23.890	949,494
2026-03-20	27.000	27.180	26.260	26.260	24.241	2,270,081
2026-03-19	27.000	27.180	26.780	26.780	24.721	475,492
2026-03-18	27.600	27.640	27.180	27.280	25.182	596,416
2026-03-17	27.180	27.700	27.140	27.600	25.478	387,518
2026-03-16	27.080	27.260	26.880	27.100	25.016	429,003
2026-03-13	27.140	27.400	26.680	26.940	24.869	566,173
2026-03-12	27.040	27.240	26.940	27.180	25.090	571,997
2026-03-11	27.520	27.660	27.240	27.240	25.145	435,668
2026-03-10	27.300	27.860	27.280	27.500	25.385	682,513
2026-03-09	27.200	27.260	26.900	27.080	24.998	526,418
2026-03-06	27.640	27.800	27.240	27.340	25.238	523,761
2026-03-05	27.780	28.080	27.560	27.660	25.533	463,751
2026-03-04	27.580	27.980	27.440	27.820	25.681	531,715
2026-03-03	27.600	27.660	27.080	27.200	25.109	522,422
2026-03-02	27.340	27.980	27.300	27.640	25.515	805,369
2026-02-27	27.280	28.200	27.240	27.680	25.552	1,410,367
2026-02-26	28.000	28.200	26.300	26.300	24.278	4,369,045
2026-02-25	31.000	31.080	30.540	30.560	28.210	285,567
2026-02-24	31.520	31.600	30.960	30.980	28.598	242,362
2026-02-23	30.740	31.260	30.700	31.220	28.819	421,447
2026-02-20	30.860	30.980	30.640	30.740	28.376	284,435
2026-02-19	31.960	32.000	30.200	30.760	28.395	907,319
2026-02-18	33.660	33.920	33.500	33.500	30.924	207,992
2026-02-17	33.320	33.800	33.320	33.680	31.090	234,185
2026-02-16	33.160	33.440	32.900	33.380	30.813	156,172
2026-02-13	33.120	33.320	33.060	33.120	30.573	242,127
2026-02-12	32.720	33.260	32.600	33.260	30.703	370,929
2026-02-11	32.360	32.780	32.340	32.780	30.259	297,779
2026-02-10	32.540	32.540	32.140	32.320	29.835	205,444
2026-02-09	32.180	32.480	32.000	32.460	29.964	321,763
2026-02-06	31.700	32.080	31.700	32.060	29.595	291,574
2026-02-05	31.740	31.840	31.340	31.840	29.392	308,295

← NewerPage 3 of 22 · 1,278 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.