Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.860	23.020	22.580	23.020	23.020	1
2026-10-21	22.720	22.860	22.580	22.860	22.860	3
2026-10-20	22.720	22.720	22.580	22.720	22.720	27
2026-10-19	22.650	22.650	22.580	22.650	22.650	27
2026-10-16	22.580	22.820	22.580	22.820	22.820	6
2026-10-15	22.680	22.900	22.580	22.640	22.640	112,032
2026-10-14	22.250	22.600	22.200	22.300	22.300	18,452
2026-10-13	21.940	22.140	21.940	22.060	22.060	21,048
2026-10-12	22.130	22.160	21.680	21.860	21.860	37,770
2026-10-09	22.380	22.380	21.940	22.040	22.040	40,297
2026-10-08	22.910	23.060	22.380	22.460	22.460	9,664
2026-10-07	22.550	23.000	22.520	22.990	22.990	17,658
2026-10-06	23.170	23.240	22.520	22.540	22.540	43,144
2026-10-05	22.910	23.160	22.860	22.920	22.920	16,228
2026-10-02	22.660	22.900	22.520	22.810	22.810	46,288
2026-10-01	22.560	22.840	22.180	22.670	22.670	30,277
2026-09-30	23.030	23.080	22.680	22.690	22.690	34,103
2026-09-29	23.170	23.240	22.900	23.022	23.022	115,083
2026-09-28	23.980	24.020	23.280	23.377	23.377	62,328
2026-09-25	23.700	23.880	23.640	23.810	23.810	154,066
2026-09-24	23.640	23.760	23.500	23.680	23.680	229,591
2026-09-23	24.070	24.120	23.620	23.700	23.700	72,110
2026-09-22	24.400	24.600	24.020	24.100	24.100	366,840
2026-09-21	24.060	24.500	24.000	24.420	24.420	39,191
2026-09-18	24.680	24.920	23.920	24.170	24.170	336,402
2026-09-17	25.120	25.280	24.940	25.180	25.180	4,762
2026-09-16	25.150	25.200	24.720	24.900	24.900	20,119
2026-09-15	25.030	25.300	25.000	25.240	25.240	25,774
2026-09-14	25.210	25.380	25.000	25.071	25.071	24,030
2026-09-11	24.920	25.340	24.900	25.330	25.330	18,326
2026-09-10	24.540	25.010	24.500	24.960	24.960	16,901
2026-09-09	24.550	24.760	24.440	24.500	24.500	7,892
2026-09-08	24.350	24.680	24.300	24.598	24.598	40,078
2026-09-07	24.220	24.410	24.180	24.303	24.303	14,449
2026-09-04	24.540	24.580	24.340	24.580	24.580	9,737
2026-09-03	24.230	24.700	24.180	24.410	24.410	26,444
2026-09-02	24.340	24.540	24.160	24.220	24.220	60,727
2026-09-01	24.450	24.500	24.160	24.452	24.452	24,257
2026-08-28	24.350	24.560	24.280	24.500	24.500	3,877
2026-08-27	24.370	24.420	24.040	24.150	24.150	12,864
2026-08-26	24.390	24.560	24.340	24.469	24.469	30,649
2026-08-25	24.410	24.460	24.250	24.340	24.340	21,331
2026-08-24	24.370	24.600	24.300	24.454	24.454	19,779
2026-08-21	24.040	24.280	24.020	24.150	24.150	13,280
2026-08-20	24.300	24.400	23.940	24.100	24.100	33,372
2026-08-19	24.080	24.480	24.040	24.460	24.460	40,383
2026-08-18	23.900	24.180	23.820	24.160	24.160	32,389
2026-08-17	23.650	23.780	23.600	23.713	23.713	12,138
2026-08-14	23.900	23.920	23.520	23.760	23.760	163,278
2026-08-13	23.260	23.940	22.680	23.940	23.940	61,768
2026-08-12	23.810	23.840	23.580	23.640	23.640	14,570
2026-08-11	23.580	23.720	23.480	23.570	23.570	35,363
2026-08-10	23.890	23.960	23.380	23.400	23.400	54,575
2026-08-07	24.290	24.360	24.000	24.020	24.020	12,436
2026-08-06	24.060	24.430	24.020	24.420	24.420	22,980
2026-08-05	24.180	24.220	23.740	23.840	23.840	39,182
2026-08-04	24.590	24.680	24.220	24.260	24.260	16,250
2026-08-03	24.430	24.660	24.340	24.595	24.595	13,246
2026-07-31	24.850	24.920	24.120	24.260	24.260	28,179
2026-07-30	25.230	25.460	24.660	24.680	24.680	108,392

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	2.0700 EUR
2025-05-14	0.1200 EUR
2024-05-09	1.7700 EUR
2023-05-18	1.6800 EUR
2022-05-06	1.5700 EUR
2021-06-21	1.5000 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.