freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.520	26.600	26.320	26.460	24.425	210,693
2025-11-04	26.320	26.580	26.120	26.580	24.536	353,311
2025-11-03	27.100	27.120	26.500	26.500	24.462	449,619
2025-10-31	27.000	27.040	26.680	26.980	24.905	238,045
2025-10-30	26.960	27.040	26.840	26.840	24.776	216,601
2025-10-29	27.200	27.360	26.860	26.860	24.795	243,966
2025-10-28	27.400	27.400	26.900	27.340	25.238	321,959
2025-10-27	27.520	27.520	27.200	27.280	25.182	328,992
2025-10-24	27.480	27.480	27.000	27.400	25.293	318,910
2025-10-23	27.580	27.620	27.100	27.420	25.312	348,157
2025-10-22	27.720	27.880	27.260	27.500	25.385	347,906
2025-10-21	27.320	27.760	27.280	27.720	25.589	330,777
2025-10-20	27.080	27.460	26.920	27.260	25.164	275,411
2025-10-17	26.680	27.020	26.680	26.920	24.850	183,050
2025-10-16	26.880	26.960	26.680	26.900	24.832	233,326
2025-10-15	26.880	26.960	26.660	26.800	24.739	141,910
2025-10-14	26.840	26.900	26.680	26.800	24.739	266,667
2025-10-13	27.140	27.160	26.820	26.900	24.832	180,621
2025-10-10	27.060	27.300	26.980	26.980	24.905	299,023
2025-10-09	27.400	27.400	26.840	27.000	24.924	496,338
2025-10-08	26.620	26.760	26.580	26.600	24.555	179,270
2025-10-07	26.800	26.920	26.520	26.620	24.573	187,199
2025-10-06	26.620	26.880	26.580	26.720	24.665	262,169
2025-10-03	26.900	27.100	26.400	26.420	24.388	633,429
2025-10-02	27.080	27.320	26.860	26.860	24.795	369,160
2025-10-01	27.160	27.260	26.840	27.100	25.016	317,130
2025-09-30	27.260	27.320	26.980	27.220	25.127	251,309
2025-09-29	27.360	27.460	27.180	27.280	25.182	129,189
2025-09-26	27.080	27.320	26.940	27.320	25.219	215,514
2025-09-25	26.900	27.120	26.840	27.000	24.924	228,339
2025-09-24	27.040	27.240	26.940	26.980	24.905	248,608
2025-09-23	27.220	27.320	27.020	27.020	24.942	229,667
2025-09-22	27.380	27.500	27.220	27.220	25.127	234,608
2025-09-19	27.560	27.660	27.420	27.500	25.385	532,669
2025-09-18	27.700	27.700	27.340	27.560	25.441	221,745
2025-09-17	27.700	27.740	27.320	27.540	25.422	275,367
2025-09-16	28.000	28.020	27.600	27.620	25.496	310,452
2025-09-15	27.920	28.140	27.800	28.020	25.865	211,733
2025-09-12	27.800	27.960	27.700	27.820	25.681	267,131
2025-09-11	27.620	27.880	27.600	27.600	25.478	332,835
2025-09-10	28.200	28.400	27.600	27.600	25.478	321,020
2025-09-09	28.020	28.200	27.960	28.160	25.995	156,462
2025-09-08	28.260	28.360	27.860	27.920	25.773	278,730
2025-09-05	28.480	28.500	28.100	28.200	26.032	266,290
2025-09-04	28.040	28.620	28.040	28.480	26.290	198,259
2025-09-03	28.340	28.500	28.140	28.140	25.976	248,904
2025-09-02	28.560	28.780	28.180	28.380	26.198	482,730
2025-09-01	28.520	28.700	28.400	28.680	26.475	152,528
2025-08-29	28.400	28.600	28.200	28.520	26.327	204,928
2025-08-28	28.700	28.740	28.300	28.380	26.198	203,563
2025-08-27	28.380	28.620	28.200	28.620	26.419	181,772
2025-08-26	28.400	28.540	28.240	28.360	26.179	210,869
2025-08-25	28.480	28.540	28.300	28.440	26.253	137,677
2025-08-22	28.480	28.620	28.400	28.540	26.345	164,977
2025-08-21	28.380	28.520	28.100	28.520	26.327	181,696
2025-08-20	28.180	28.320	28.180	28.280	26.105	203,825
2025-08-19	28.300	28.500	28.260	28.280	26.105	217,571
2025-08-18	28.300	28.300	28.160	28.260	26.087	163,295
2025-08-15	28.320	28.420	28.180	28.200	26.032	135,782
2025-08-14	28.160	28.220	27.900	28.220	26.050	200,690

← NewerPage 5 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.