freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	29.720	30.000	29.680	30.000	26.168	331,664
2025-02-20	29.840	29.920	29.580	29.580	25.801	301,077
2025-02-19	29.960	30.240	29.700	29.700	25.906	394,255
2025-02-18	29.960	30.000	29.720	30.000	26.168	334,750
2025-02-17	29.600	29.820	29.460	29.820	26.011	262,577
2025-02-14	30.140	30.380	29.460	29.600	25.819	669,510
2025-02-13	30.900	30.900	30.440	30.860	26.918	256,649
2025-02-12	30.680	30.820	30.580	30.780	26.848	188,409
2025-02-11	30.420	30.580	30.260	30.580	26.674	209,818
2025-02-10	30.040	30.340	30.040	30.320	26.447	286,225
2025-02-07	30.000	30.280	29.980	30.000	26.168	294,518
2025-02-06	29.780	30.020	29.760	30.020	26.185	220,617
2025-02-05	29.400	29.800	29.320	29.800	25.993	238,792
2025-02-04	29.720	29.740	29.300	29.300	25.557	213,266
2025-02-03	29.460	29.780	29.360	29.780	25.976	261,316
2025-01-31	29.780	29.920	29.660	29.740	25.941	181,110
2025-01-30	29.620	29.880	29.620	29.760	25.958	211,627
2025-01-29	29.460	29.720	29.300	29.700	25.906	250,950
2025-01-28	29.000	29.600	29.000	29.480	25.714	256,387
2025-01-27	28.660	29.120	28.580	29.040	25.330	244,507
2025-01-24	28.980	28.980	28.400	28.760	25.086	289,357
2025-01-23	28.880	29.160	28.840	28.900	25.208	175,827
2025-01-22	29.200	29.240	28.840	28.900	25.208	129,998
2025-01-21	28.920	29.260	28.920	29.200	25.470	203,315
2025-01-20	28.900	29.060	28.800	28.980	25.278	236,740
2025-01-17	28.800	28.980	28.660	28.940	25.243	194,549
2025-01-16	28.600	28.740	28.260	28.640	24.981	272,252
2025-01-15	28.160	28.540	28.160	28.480	24.842	237,759
2025-01-14	28.260	28.320	28.000	28.120	24.528	199,220
2025-01-13	28.080	28.360	28.060	28.200	24.598	189,159
2025-01-10	28.000	28.260	27.900	28.060	24.475	160,075
2025-01-09	27.600	28.060	27.540	27.900	24.336	143,556
2025-01-08	27.480	27.660	27.360	27.540	24.022	187,231
2025-01-07	27.680	27.780	27.380	27.640	24.109	274,514
2025-01-06	28.080	28.140	27.600	27.620	24.092	298,412
2025-01-03	28.000	28.340	27.900	28.080	24.493	272,237
2025-01-02	27.700	27.980	27.600	27.980	24.406	271,429
2024-12-30	27.460	27.580	27.340	27.540	24.022	127,924
2024-12-27	27.380	27.560	27.140	27.560	24.039	207,494
2024-12-23	27.240	27.320	27.120	27.320	23.830	210,669
2024-12-20	27.420	27.440	27.040	27.160	23.690	745,330
2024-12-19	27.600	27.660	27.380	27.580	24.057	322,354
2024-12-18	27.720	28.060	27.640	27.740	24.196	226,167
2024-12-17	28.240	28.320	27.800	27.800	24.249	375,826
2024-12-16	28.580	28.660	28.320	28.360	24.737	174,839
2024-12-13	28.500	28.560	28.340	28.440	24.807	167,886
2024-12-12	28.760	28.760	28.440	28.500	24.859	177,762
2024-12-11	28.780	28.820	28.660	28.700	25.034	138,164
2024-12-10	28.740	28.820	28.620	28.720	25.051	146,275
2024-12-09	29.200	29.360	28.600	28.760	25.086	548,490
2024-12-06	29.980	30.080	29.660	29.700	25.906	356,717
2024-12-05	29.440	29.600	29.300	29.540	25.766	186,697
2024-12-04	29.320	29.560	29.220	29.440	25.679	207,821
2024-12-03	29.160	29.340	29.080	29.300	25.557	182,897
2024-12-02	29.260	29.340	29.120	29.180	25.452	128,817
2024-11-29	29.260	29.320	29.080	29.260	25.522	135,113
2024-11-28	29.140	29.320	29.080	29.260	25.522	122,733
2024-11-27	29.120	29.180	28.880	29.040	25.330	217,284
2024-11-26	29.120	29.460	29.040	29.100	25.383	188,218
2024-11-25	28.840	29.400	28.660	29.260	25.522	478,326

← NewerPage 8 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.