freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	35.100	35.360	35.040	35.320	32.604	288,313
2025-05-20	34.760	35.140	34.760	35.140	32.438	278,456
2025-05-19	34.560	34.840	34.440	34.740	32.069	286,361
2025-05-16	34.400	34.760	34.220	34.440	31.792	343,299
2025-05-15	33.660	34.440	33.540	34.420	31.773	393,340
2025-05-14	33.720	34.240	33.360	33.660	31.072	424,908
2025-05-13	36.240	36.240	35.740	35.760	31.192	334,194
2025-05-12	36.740	36.740	35.840	36.120	31.506	464,067
2025-05-09	36.180	36.780	36.080	36.520	31.855	348,884
2025-05-08	36.420	36.440	35.720	36.180	31.558	474,599
2025-05-07	36.580	36.940	36.300	36.560	31.890	400,772
2025-05-06	37.400	37.560	36.700	36.760	32.064	485,319
2025-05-05	37.260	37.440	37.040	37.220	32.465	364,952
2025-05-02	37.080	37.400	36.580	37.280	32.518	316,367
2025-04-30	36.140	36.640	36.060	36.640	31.959	298,734
2025-04-29	36.100	36.160	35.820	35.920	31.331	213,072
2025-04-28	35.780	36.060	35.580	36.040	31.436	262,458
2025-04-25	35.740	35.800	35.340	35.480	30.948	282,615
2025-04-24	35.300	35.780	35.200	35.780	31.209	291,588
2025-04-23	35.040	35.500	34.960	35.400	30.878	328,258
2025-04-22	35.040	35.560	34.900	35.300	30.791	242,703
2025-04-17	35.220	35.320	34.580	35.140	30.651	249,196
2025-04-16	35.100	35.400	34.960	35.380	30.860	218,699
2025-04-15	34.660	35.040	34.600	35.040	30.564	210,802
2025-04-14	34.000	34.580	33.940	34.520	30.110	275,775
2025-04-11	33.580	33.800	33.040	33.660	29.360	401,746
2025-04-10	33.660	33.660	32.840	33.380	29.116	472,054
2025-04-09	33.000	33.100	31.840	32.600	28.435	485,060
2025-04-08	32.660	33.220	32.180	33.220	28.976	588,607
2025-04-07	31.280	33.200	29.720	32.340	28.209	895,630
2025-04-04	35.600	35.760	33.600	33.740	29.430	671,193
2025-04-03	34.900	35.700	34.540	35.640	31.087	353,339
2025-04-02	35.600	35.740	35.180	35.180	30.686	234,337
2025-04-01	35.340	35.740	35.300	35.740	31.174	295,013
2025-03-31	34.940	35.420	34.880	35.240	30.738	395,554
2025-03-28	35.200	35.400	34.980	35.100	30.616	240,834
2025-03-27	35.560	35.560	35.020	35.240	30.738	273,438
2025-03-26	35.400	35.840	35.240	35.620	31.070	256,071
2025-03-25	35.000	35.620	35.000	35.320	30.808	289,017
2025-03-24	35.460	35.600	35.140	35.140	30.651	357,874
2025-03-21	35.120	35.400	34.880	35.320	30.808	1,042,494
2025-03-20	35.300	35.680	34.760	35.280	30.773	505,132
2025-03-19	35.600	35.800	35.240	35.320	30.808	351,441
2025-03-18	35.440	35.780	35.260	35.700	31.139	418,861
2025-03-17	34.960	35.300	34.860	35.300	30.791	399,586
2025-03-14	34.480	34.960	34.440	34.840	30.389	488,376
2025-03-13	34.000	34.760	33.880	34.460	30.058	474,524
2025-03-12	34.640	34.820	34.380	34.400	30.006	389,958
2025-03-11	34.820	35.000	34.300	34.660	30.232	525,041
2025-03-10	34.640	34.760	34.280	34.660	30.232	308,641
2025-03-07	34.740	34.800	34.220	34.720	30.285	271,694
2025-03-06	34.200	34.700	33.900	34.640	30.215	797,832
2025-03-05	31.640	34.120	31.400	33.960	29.622	1,402,524
2025-03-04	31.700	32.180	31.700	32.080	27.982	374,960
2025-03-03	31.600	32.040	31.320	31.840	27.773	614,460
2025-02-28	31.400	31.640	31.360	31.400	27.389	469,129
2025-02-27	31.200	31.540	31.160	31.500	27.476	508,945
2025-02-26	30.840	31.400	30.840	31.360	27.354	337,217
2025-02-25	30.460	31.140	30.460	31.040	27.075	463,283
2025-02-24	30.200	30.540	30.080	30.540	26.639	431,223

← NewerPage 7 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.