freenet AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.580	28.860	28.580	28.720	25.051	178,161
2024-11-21	28.640	28.760	28.440	28.540	24.894	124,438
2024-11-20	28.720	28.860	28.520	28.580	24.929	110,148
2024-11-19	28.480	28.680	28.380	28.640	24.981	157,025
2024-11-18	28.380	28.580	28.280	28.580	24.929	183,487
2024-11-15	28.260	28.340	28.140	28.320	24.702	210,247
2024-11-14	28.340	28.420	27.820	28.320	24.702	340,162
2024-11-13	28.480	28.700	28.000	28.080	24.493	404,149
2024-11-12	29.000	29.060	28.280	28.280	24.667	268,042
2024-11-11	29.000	29.180	28.640	28.960	25.260	333,674
2024-11-08	28.000	29.100	27.960	28.860	25.173	1,232,484
2024-11-07	27.180	27.580	27.160	27.320	23.830	240,946
2024-11-06	27.400	27.560	27.300	27.440	23.935	219,017
2024-11-05	27.260	27.460	27.120	27.320	23.830	184,193
2024-11-04	27.340	27.400	27.200	27.200	23.725	232,002
2024-11-01	27.340	27.440	27.280	27.400	23.900	196,351
2024-10-31	27.440	27.480	27.060	27.300	23.813	312,754
2024-10-30	27.760	27.780	27.400	27.580	24.057	206,412
2024-10-29	28.000	28.040	27.720	27.780	24.231	208,998
2024-10-28	27.980	28.120	27.860	28.000	24.423	138,348
2024-10-25	27.840	27.940	27.720	27.860	24.301	129,680
2024-10-24	27.740	28.020	27.740	27.760	24.214	137,009
2024-10-23	27.660	27.860	27.640	27.740	24.196	96,172
2024-10-22	27.920	27.920	27.520	27.720	24.179	177,849
2024-10-21	28.040	28.140	27.920	28.080	24.493	213,909
2024-10-18	28.120	28.120	27.720	28.020	24.441	269,575
2024-10-17	28.240	28.380	28.140	28.160	24.563	174,414
2024-10-16	27.800	28.220	27.800	28.220	24.615	337,207
2024-10-15	27.800	27.900	27.600	27.840	24.284	244,137
2024-10-14	27.120	27.640	27.120	27.620	24.092	256,637
2024-10-11	26.940	27.160	26.800	27.140	23.673	155,627
2024-10-10	26.820	27.060	26.820	26.880	23.446	127,573
2024-10-09	26.860	26.880	26.700	26.840	23.411	122,274
2024-10-08	26.620	26.840	26.580	26.760	23.342	168,281
2024-10-07	26.520	26.760	26.500	26.640	23.237	128,207
2024-10-04	26.260	26.560	26.260	26.560	23.167	165,373
2024-10-03	26.260	26.400	26.080	26.260	22.905	171,334
2024-10-02	26.740	26.740	26.220	26.240	22.888	237,797
2024-10-01	26.800	26.860	26.640	26.780	23.359	149,850
2024-09-30	27.180	27.220	26.660	26.720	23.307	256,899
2024-09-27	26.940	27.260	26.940	27.180	23.708	228,811
2024-09-26	27.200	27.280	26.980	27.020	23.568	237,707
2024-09-25	27.000	27.140	26.940	27.140	23.673	225,248
2024-09-24	26.800	27.040	26.720	27.020	23.568	190,684
2024-09-23	26.720	26.820	26.620	26.800	23.376	171,645
2024-09-20	26.780	26.780	26.560	26.680	23.272	693,900
2024-09-19	26.840	26.880	26.600	26.760	23.342	210,937
2024-09-18	26.960	27.080	26.800	26.800	23.376	160,469
2024-09-17	26.860	26.960	26.680	26.960	23.516	321,282
2024-09-16	26.480	26.820	26.320	26.760	23.342	196,628
2024-09-13	26.300	26.640	26.260	26.520	23.132	133,530
2024-09-12	26.340	26.400	26.160	26.360	22.993	171,585
2024-09-11	26.540	26.540	26.240	26.240	22.888	158,039
2024-09-10	26.820	26.820	26.340	26.500	23.115	207,058
2024-09-09	26.800	26.880	26.620	26.820	23.394	168,876
2024-09-06	26.860	26.880	26.640	26.780	23.359	176,114
2024-09-05	26.780	27.080	26.780	26.860	23.429	310,297
2024-09-04	26.580	26.840	26.560	26.840	23.411	226,892
2024-09-03	26.700	26.740	26.520	26.740	23.324	220,456
2024-09-02	26.400	26.700	26.320	26.680	23.272	182,408

← NewerPage 9 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.