freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	27.840	28.260	27.780	28.260	26.087	248,584
2025-08-12	28.120	28.260	27.920	27.920	25.773	215,696
2025-08-11	27.560	28.100	27.540	28.100	25.939	312,955
2025-08-08	27.180	27.640	27.180	27.520	25.404	308,631
2025-08-07	27.780	27.780	26.000	27.180	25.090	1,522,000
2025-08-06	28.840	29.000	28.560	28.740	26.530	236,748
2025-08-05	28.640	28.720	28.480	28.560	26.364	261,525
2025-08-04	28.400	28.580	28.340	28.460	26.272	311,167
2025-08-01	28.200	28.540	28.200	28.280	26.105	341,021
2025-07-31	28.160	28.460	28.120	28.460	26.272	354,930
2025-07-30	28.140	28.440	28.120	28.160	25.995	204,945
2025-07-29	27.980	28.280	27.980	28.240	26.069	228,100
2025-07-28	28.340	28.360	27.880	28.020	25.865	268,421
2025-07-25	28.320	28.320	28.100	28.260	26.087	220,120
2025-07-24	27.860	28.280	27.720	28.280	26.105	293,451
2025-07-23	27.940	27.960	27.540	27.640	25.515	311,447
2025-07-22	27.680	27.840	27.560	27.840	25.699	197,777
2025-07-21	27.720	27.800	27.560	27.640	25.515	182,547
2025-07-18	27.600	27.660	27.440	27.660	25.533	296,136
2025-07-17	27.540	27.580	27.240	27.520	25.404	198,916
2025-07-16	27.220	27.560	27.220	27.420	25.312	174,580
2025-07-15	27.640	27.640	27.180	27.180	25.090	273,585
2025-07-14	27.200	27.540	27.180	27.540	25.422	174,928
2025-07-11	27.480	27.540	27.260	27.360	25.256	265,507
2025-07-10	27.820	27.880	27.480	27.520	25.404	310,978
2025-07-09	27.500	28.000	27.500	27.760	25.625	348,014
2025-07-08	27.580	27.840	27.480	27.580	25.459	432,918
2025-07-07	27.540	27.820	27.420	27.820	25.681	262,652
2025-07-04	27.520	27.640	27.360	27.480	25.367	172,739
2025-07-03	27.480	27.660	27.440	27.600	25.478	287,961
2025-07-02	27.780	27.800	27.300	27.460	25.349	273,839
2025-07-01	27.760	27.780	27.380	27.620	25.496	322,859
2025-06-30	27.780	27.840	27.460	27.640	25.515	286,794
2025-06-27	27.360	27.720	27.240	27.660	25.533	291,823
2025-06-26	27.260	27.400	27.160	27.220	25.127	288,270
2025-06-25	27.580	27.580	27.160	27.180	25.090	369,605
2025-06-24	27.400	27.700	27.300	27.560	25.441	419,026
2025-06-23	27.360	27.360	26.940	27.160	25.072	412,345
2025-06-20	27.000	27.280	26.980	27.020	24.942	838,884
2025-06-19	27.020	27.240	26.940	26.940	24.869	291,057
2025-06-18	27.100	27.240	26.920	27.140	25.053	626,080
2025-06-17	27.220	27.360	26.980	27.020	24.942	541,252
2025-06-16	27.320	27.520	27.180	27.500	25.385	409,661
2025-06-13	27.600	27.600	27.080	27.400	25.293	623,627
2025-06-12	27.880	28.040	27.800	27.860	25.718	431,290
2025-06-11	28.200	28.360	27.800	28.040	25.884	493,489
2025-06-10	28.580	28.640	28.220	28.220	26.050	377,593
2025-06-09	28.540	28.620	28.420	28.600	26.401	213,196
2025-06-06	28.700	28.880	28.540	28.540	26.345	304,486
2025-06-05	28.640	28.980	28.640	28.700	26.493	326,759
2025-06-04	28.400	28.900	28.240	28.780	26.567	566,158
2025-06-03	27.880	28.400	27.880	28.140	25.976	533,529
2025-06-02	28.800	29.020	27.940	27.960	25.810	598,961
2025-05-30	29.120	29.380	28.960	29.080	26.844	497,411
2025-05-29	28.900	29.300	28.700	29.060	26.825	325,625
2025-05-28	29.040	29.480	29.000	29.160	26.918	355,233
2025-05-27	29.200	29.300	28.920	29.020	26.789	431,171
2025-05-26	29.300	29.600	29.140	29.300	27.047	300,279
2025-05-23	29.560	29.900	29.240	29.360	27.102	901,366
2025-05-22	31.800	32.500	29.260	29.420	27.158	2,950,527

← NewerPage 6 of 22 · 1,275 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.