Freenet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 25.370 | 25.700 | 25.360 | 25.640 | 23.598 | 42,079 |
| 2024-06-11 | 25.470 | 25.480 | 25.160 | 25.380 | 23.359 | 42,632 |
| 2024-06-10 | 25.330 | 25.560 | 25.160 | 25.400 | 23.377 | 3,279 |
| 2024-06-07 | 25.640 | 25.800 | 25.040 | 25.340 | 23.322 | 18,131 |
| 2024-06-06 | 25.490 | 25.660 | 25.420 | 25.520 | 23.488 | 13,541 |
| 2024-06-05 | 25.390 | 25.660 | 25.060 | 25.480 | 23.451 | 14,311 |
| 2024-06-04 | 24.870 | 25.360 | 24.840 | 25.340 | 23.322 | 182,611 |
| 2024-06-03 | 24.010 | 24.480 | 23.340 | 24.480 | 22.530 | 11,334 |
| 2024-05-31 | 23.730 | 24.000 | 23.680 | 23.980 | 22.070 | 211,695 |
| 2024-05-30 | 23.350 | 23.680 | 23.340 | 23.660 | 21.776 | 17,666 |
| 2024-05-29 | 23.050 | 23.540 | 23.020 | 23.440 | 21.573 | 298,594 |
| 2024-05-28 | 23.140 | 23.260 | 23.040 | 23.160 | 21.315 | 63,315 |
| 2024-05-24 | 23.120 | 23.380 | 23.060 | 23.240 | 21.389 | 308,613 |
| 2024-05-23 | 23.320 | 23.520 | 23.180 | 23.220 | 21.371 | 10,296 |
| 2024-05-22 | 23.390 | 23.620 | 23.280 | 23.430 | 21.564 | 12,766 |
| 2024-05-21 | 23.690 | 23.700 | 23.160 | 23.340 | 21.481 | 120,015 |
| 2024-05-20 | 23.820 | 23.880 | 23.680 | 23.750 | 21.858 | 484,765 |
| 2024-05-17 | 23.000 | 23.820 | 23.000 | 23.740 | 21.849 | 31,166 |
| 2024-05-16 | 23.900 | 23.940 | 22.780 | 23.010 | 21.177 | 38,715 |
| 2024-05-15 | 24.040 | 24.180 | 23.760 | 23.960 | 22.052 | 22,751 |
| 2024-05-14 | 24.080 | 24.260 | 23.960 | 24.030 | 22.116 | 3,420 |
| 2024-05-13 | 23.910 | 24.080 | 23.320 | 24.060 | 22.144 | 96,672 |
| 2024-05-10 | 23.910 | 24.060 | 23.580 | 23.730 | 21.840 | 40,924 |
| 2024-05-09 | 23.700 | 23.940 | 23.520 | 23.680 | 21.794 | 24,143 |
| 2024-05-08 | 25.720 | 25.760 | 25.240 | 25.340 | 21.693 | 16,417 |
| 2024-05-07 | 25.670 | 25.740 | 25.500 | 25.680 | 21.984 | 6,632 |
| 2024-05-03 | 25.910 | 26.100 | 25.180 | 25.200 | 21.573 | 21,309 |
| 2024-05-02 | 26.220 | 26.420 | 25.640 | 26.080 | 22.326 | 166,829 |
| 2024-05-01 | 26.040 | 26.040 | 26.040 | 26.040 | 22.292 | 0 |
| 2024-04-30 | 26.970 | 27.000 | 26.000 | 26.040 | 22.292 | 148,157 |
| 2024-04-29 | 27.110 | 27.180 | 26.580 | 27.020 | 23.131 | 265,815 |
| 2024-04-26 | 26.870 | 27.100 | 26.600 | 27.030 | 23.140 | 43,273 |
| 2024-04-25 | 26.970 | 27.080 | 26.660 | 26.710 | 22.866 | 763,614 |
| 2024-04-24 | 27.390 | 27.540 | 26.940 | 26.940 | 23.063 | 30,527 |
| 2024-04-23 | 27.320 | 27.480 | 27.180 | 27.250 | 23.328 | 35,157 |
| 2024-04-22 | 27.090 | 27.340 | 27.020 | 27.300 | 23.371 | 29,301 |
| 2024-04-19 | 26.910 | 27.100 | 26.740 | 26.880 | 23.011 | 32,285 |
| 2024-04-18 | 26.560 | 26.960 | 26.560 | 26.910 | 23.037 | 14,089 |
| 2024-04-17 | 26.190 | 26.620 | 26.160 | 26.460 | 22.652 | 275,652 |
| 2024-04-16 | 26.350 | 26.500 | 26.160 | 26.180 | 22.412 | 406,377 |
| 2024-04-15 | 26.580 | 26.680 | 26.380 | 26.520 | 22.703 | 20,718 |
| 2024-04-12 | 26.540 | 26.840 | 26.500 | 26.620 | 22.789 | 80,750 |
| 2024-04-11 | 26.530 | 26.560 | 26.260 | 26.420 | 22.617 | 29,992 |
| 2024-04-10 | 26.170 | 26.520 | 25.920 | 26.370 | 22.575 | 56,050 |
| 2024-04-09 | 26.250 | 26.280 | 26.060 | 26.060 | 22.309 | 8,212 |
| 2024-04-08 | 26.320 | 26.400 | 26.100 | 26.200 | 22.429 | 379,860 |
| 2024-04-05 | 26.540 | 26.540 | 26.220 | 26.220 | 22.446 | 24,544 |
| 2024-04-04 | 26.540 | 26.743 | 26.360 | 26.590 | 22.763 | 40,392 |
| 2024-04-03 | 26.000 | 26.560 | 25.980 | 26.480 | 22.669 | 53,697 |
| 2024-04-02 | 26.350 | 26.460 | 25.920 | 26.080 | 22.326 | 108,561 |
| 2024-03-28 | 26.030 | 26.200 | 25.840 | 26.130 | 22.369 | 108,237 |
| 2024-03-27 | 25.540 | 26.060 | 25.540 | 26.060 | 22.309 | 62,004 |
| 2024-03-26 | 25.480 | 25.560 | 25.340 | 25.520 | 21.847 | 59,794 |
| 2024-03-25 | 25.080 | 25.420 | 25.020 | 25.340 | 21.693 | 17,651 |
| 2024-03-22 | 25.230 | 25.260 | 25.080 | 25.200 | 21.573 | 13,740 |
| 2024-03-21 | 25.620 | 25.720 | 25.140 | 25.330 | 21.684 | 39,235 |
| 2024-03-20 | 25.240 | 25.503 | 25.178 | 25.420 | 21.761 | 33,173 |
| 2024-03-19 | 25.120 | 25.260 | 25.060 | 25.130 | 21.513 | 398,555 |
| 2024-03-18 | 25.320 | 25.380 | 25.000 | 25.040 | 21.436 | 28,424 |
| 2024-03-15 | 25.040 | 25.520 | 25.040 | 25.360 | 21.710 | 160,629 |
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.