freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.000	32.040	30.920	31.820	29.373	490,090
2026-02-03	30.860	30.980	30.760	30.940	28.561	197,430
2026-02-02	30.540	30.820	30.440	30.800	28.432	219,013
2026-01-30	30.220	30.460	30.040	30.380	28.044	242,692
2026-01-29	30.220	30.560	30.080	30.180	27.859	342,811
2026-01-28	29.980	30.180	29.540	30.060	27.749	247,691
2026-01-27	29.900	29.980	29.760	29.840	27.546	242,770
2026-01-26	29.800	29.920	29.680	29.900	27.601	231,762
2026-01-23	29.900	29.920	29.360	29.760	27.472	300,417
2026-01-22	29.200	29.700	29.060	29.600	27.324	413,719
2026-01-21	28.100	28.940	28.060	28.720	26.512	358,075
2026-01-20	28.540	28.540	28.060	28.060	25.902	239,300
2026-01-19	28.100	28.620	28.100	28.480	26.290	243,928
2026-01-16	28.880	28.920	28.300	28.320	26.142	312,080
2026-01-15	28.700	28.960	28.680	28.920	26.696	210,382
2026-01-14	28.560	28.900	28.480	28.880	26.659	332,873
2026-01-13	29.560	29.560	28.540	28.540	26.345	518,916
2026-01-12	29.500	29.660	29.400	29.480	27.213	352,911
2026-01-09	29.560	29.580	29.340	29.400	27.139	229,335
2026-01-08	29.580	29.640	29.380	29.560	27.287	263,061
2026-01-07	29.800	29.880	29.200	29.580	27.306	672,185
2026-01-06	29.480	29.820	29.260	29.680	27.398	381,719
2026-01-05	29.780	29.780	28.940	29.500	27.232	424,842
2026-01-02	29.640	29.660	29.400	29.660	27.379	430,343
2025-12-30	29.340	29.500	29.340	29.340	27.084	154,843
2025-12-29	29.200	29.400	29.120	29.400	27.139	185,725
2025-12-23	29.260	29.340	29.140	29.280	27.029	150,594
2025-12-22	29.360	29.400	28.900	29.240	26.992	406,523
2025-12-19	29.240	29.520	29.140	29.440	27.176	624,025
2025-12-18	29.020	29.340	29.000	29.300	27.047	433,841
2025-12-17	28.800	29.140	28.800	29.020	26.789	405,877
2025-12-16	28.780	28.920	28.700	28.860	26.641	312,535
2025-12-15	28.600	28.840	28.420	28.780	26.567	327,316
2025-12-12	28.380	28.560	28.320	28.380	26.198	205,324
2025-12-11	28.200	28.420	28.140	28.400	26.216	173,527
2025-12-10	27.960	28.120	27.720	28.100	25.939	180,714
2025-12-09	28.120	28.240	28.000	28.020	25.865	184,200
2025-12-08	28.000	28.200	27.940	28.020	25.865	183,012
2025-12-05	28.240	28.280	27.880	27.900	25.755	172,757
2025-12-04	28.060	28.240	27.700	28.240	26.069	306,526
2025-12-03	28.180	28.180	27.820	27.880	25.736	152,103
2025-12-02	28.300	28.320	28.000	28.080	25.921	145,963
2025-12-01	28.580	28.620	28.200	28.300	26.124	225,950
2025-11-28	28.420	28.520	28.160	28.520	26.327	123,699
2025-11-27	28.240	28.380	28.200	28.340	26.161	144,654
2025-11-26	28.180	28.460	28.000	28.460	26.272	275,206
2025-11-25	27.660	28.180	27.480	28.180	26.013	250,322
2025-11-24	27.480	27.620	27.320	27.580	25.459	375,726
2025-11-21	26.900	27.420	26.900	27.420	25.312	258,306
2025-11-20	27.300	27.300	26.960	27.020	24.942	300,723
2025-11-19	27.260	27.400	27.040	27.040	24.961	241,491
2025-11-18	27.660	27.720	27.280	27.280	25.182	252,890
2025-11-17	28.100	28.120	27.840	27.880	25.736	168,082
2025-11-14	28.000	28.100	27.740	28.020	25.865	335,447
2025-11-13	27.980	28.240	27.920	28.080	25.921	306,125
2025-11-12	27.640	28.020	27.640	27.920	25.773	181,279
2025-11-11	28.000	28.000	27.520	27.600	25.478	269,719
2025-11-10	27.540	28.020	27.440	27.960	25.810	266,073
2025-11-07	27.400	27.800	27.140	27.680	25.552	339,050
2025-11-06	26.500	27.400	26.460	27.320	25.219	547,413

← NewerPage 4 of 5 · 253 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.