Freenet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 26.770 | 27.080 | 26.760 | 26.980 | 24.831 | 12,716 |
| 2024-09-04 | 26.580 | 26.840 | 26.580 | 26.800 | 24.666 | 11,261 |
| 2024-09-03 | 26.690 | 26.760 | 26.580 | 26.690 | 24.564 | 32,656 |
| 2024-09-02 | 26.410 | 26.700 | 26.360 | 26.680 | 24.555 | 8,743 |
| 2024-08-30 | 26.110 | 26.400 | 25.640 | 26.310 | 24.215 | 13,981 |
| 2024-08-29 | 26.170 | 26.320 | 26.140 | 26.270 | 24.178 | 8,444 |
| 2024-08-28 | 25.900 | 26.180 | 25.420 | 26.020 | 23.948 | 60,109 |
| 2024-08-27 | 25.640 | 25.940 | 25.640 | 25.760 | 23.708 | 8,537 |
| 2024-08-23 | 25.390 | 25.680 | 25.340 | 25.600 | 23.561 | 14,527 |
| 2024-08-22 | 25.370 | 25.460 | 25.280 | 25.320 | 23.303 | 5,046 |
| 2024-08-21 | 25.370 | 25.900 | 25.340 | 25.490 | 23.460 | 256,741 |
| 2024-08-20 | 25.800 | 25.860 | 25.440 | 25.560 | 23.524 | 15,943 |
| 2024-08-19 | 25.690 | 25.880 | 25.620 | 25.730 | 23.681 | 11,896 |
| 2024-08-16 | 25.560 | 25.760 | 25.520 | 25.630 | 23.589 | 9,455 |
| 2024-08-15 | 25.490 | 25.640 | 25.420 | 25.540 | 23.506 | 7,740 |
| 2024-08-14 | 25.210 | 25.500 | 25.160 | 25.230 | 23.221 | 195,809 |
| 2024-08-13 | 25.080 | 25.320 | 25.080 | 25.250 | 23.239 | 207,545 |
| 2024-08-12 | 25.050 | 25.180 | 24.900 | 25.120 | 23.119 | 167,945 |
| 2024-08-09 | 24.820 | 25.040 | 24.660 | 24.800 | 22.825 | 11,915 |
| 2024-08-08 | 24.870 | 24.880 | 24.200 | 24.740 | 22.770 | 24,801 |
| 2024-08-07 | 24.410 | 24.780 | 24.400 | 24.780 | 22.806 | 14,333 |
| 2024-08-06 | 24.470 | 24.520 | 24.060 | 24.260 | 22.328 | 11,301 |
| 2024-08-05 | 24.710 | 24.920 | 24.240 | 24.380 | 22.438 | 31,911 |
| 2024-08-02 | 25.270 | 25.460 | 25.120 | 25.420 | 23.395 | 32,413 |
| 2024-08-01 | 25.510 | 25.700 | 25.340 | 25.410 | 23.386 | 8,337 |
| 2024-07-31 | 25.910 | 26.000 | 25.580 | 25.620 | 23.580 | 38,950 |
| 2024-07-30 | 25.870 | 26.000 | 25.860 | 26.000 | 23.929 | 14,226 |
| 2024-07-29 | 25.930 | 26.060 | 25.770 | 25.770 | 23.718 | 5,548 |
| 2024-07-26 | 25.690 | 25.920 | 25.580 | 25.700 | 23.653 | 11,338 |
| 2024-07-25 | 25.270 | 25.820 | 25.140 | 25.820 | 23.764 | 14,482 |
| 2024-07-24 | 25.360 | 25.480 | 25.220 | 25.310 | 23.294 | 9,456 |
| 2024-07-23 | 25.650 | 25.660 | 25.260 | 25.420 | 23.395 | 250,249 |
| 2024-07-22 | 25.690 | 25.800 | 25.620 | 25.770 | 23.718 | 15,387 |
| 2024-07-19 | 25.920 | 26.000 | 25.280 | 25.890 | 23.828 | 6,164 |
| 2024-07-18 | 25.470 | 25.960 | 25.280 | 25.960 | 23.892 | 12,894 |
| 2024-07-17 | 25.130 | 25.460 | 24.980 | 25.400 | 23.377 | 135,194 |
| 2024-07-16 | 25.110 | 25.260 | 24.910 | 25.080 | 23.083 | 42,632 |
| 2024-07-15 | 25.270 | 25.320 | 25.160 | 25.240 | 23.230 | 7,960 |
| 2024-07-12 | 25.390 | 25.500 | 25.200 | 25.260 | 23.248 | 8,075 |
| 2024-07-11 | 25.520 | 25.520 | 25.220 | 25.340 | 23.322 | 11,941 |
| 2024-07-10 | 24.970 | 25.480 | 24.900 | 25.340 | 23.322 | 12,353 |
| 2024-07-09 | 25.160 | 25.180 | 24.920 | 25.010 | 23.018 | 8,986 |
| 2024-07-08 | 25.230 | 25.500 | 25.180 | 25.240 | 23.230 | 30,297 |
| 2024-07-05 | 25.490 | 25.540 | 25.140 | 25.140 | 23.138 | 7,808 |
| 2024-07-04 | 25.260 | 25.460 | 25.260 | 25.460 | 23.432 | 9,887 |
| 2024-07-03 | 25.080 | 25.320 | 25.080 | 25.320 | 23.303 | 7,876 |
| 2024-07-02 | 25.120 | 25.340 | 24.850 | 24.850 | 22.871 | 14,100 |
| 2024-07-01 | 24.980 | 25.320 | 24.980 | 25.270 | 23.257 | 9,329 |
| 2024-06-28 | 24.840 | 24.880 | 24.760 | 24.820 | 22.843 | 36,954 |
| 2024-06-27 | 24.990 | 25.140 | 24.800 | 24.860 | 22.880 | 22,405 |
| 2024-06-26 | 25.380 | 25.420 | 24.940 | 25.010 | 23.018 | 4,558 |
| 2024-06-25 | 25.240 | 25.460 | 25.220 | 25.270 | 23.257 | 14,918 |
| 2024-06-24 | 25.110 | 25.460 | 25.040 | 25.420 | 23.395 | 320,851 |
| 2024-06-21 | 25.330 | 25.500 | 24.920 | 25.060 | 23.064 | 8,317 |
| 2024-06-20 | 25.280 | 25.480 | 25.060 | 25.410 | 23.386 | 7,986 |
| 2024-06-19 | 25.160 | 25.360 | 25.160 | 25.200 | 23.193 | 211,527 |
| 2024-06-18 | 25.000 | 25.180 | 24.880 | 25.070 | 23.073 | 43,713 |
| 2024-06-17 | 24.980 | 25.100 | 24.820 | 24.900 | 22.917 | 5,010 |
| 2024-06-14 | 25.240 | 25.280 | 24.740 | 24.790 | 22.816 | 313,028 |
| 2024-06-13 | 25.490 | 25.560 | 25.240 | 25.280 | 23.267 | 34,631 |
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.