Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	25.260	25.500	24.956	25.020	21.419	20,413
2024-03-13	25.610	25.720	25.180	25.240	21.607	36,241
2024-03-12	25.690	25.960	25.500	25.510	21.838	20,303
2024-03-11	26.050	26.260	25.540	25.650	21.958	65,039
2024-03-08	26.070	26.240	25.960	25.960	22.224	876,577
2024-03-07	26.000	26.320	25.900	26.060	22.309	43,073
2024-03-06	26.000	26.200	25.940	25.990	22.249	169,165
2024-03-05	25.880	26.000	25.660	25.820	22.104	53,009
2024-03-04	25.450	25.900	25.400	25.880	22.155	68,563
2024-03-01	25.040	25.540	25.040	25.400	21.744	65,219
2024-02-29	24.310	25.000	24.140	24.960	21.368	96,290
2024-02-28	24.380	24.480	24.119	24.280	20.785	175,537
2024-02-27	24.060	24.360	23.940	24.320	20.820	73,090
2024-02-26	24.300	24.320	24.038	24.080	20.614	26,921
2024-02-23	24.110	24.322	24.000	24.220	20.734	50,923
2024-02-22	24.190	24.260	23.920	24.140	20.666	65,849
2024-02-21	24.150	24.360	23.960	24.020	20.563	24,508
2024-02-20	24.080	24.260	23.960	24.220	20.734	40,826
2024-02-19	24.100	24.240	24.020	24.140	20.666	153,773
2024-02-16	24.120	24.320	23.980	24.080	20.614	44,184
2024-02-15	23.920	24.100	23.880	24.020	20.563	17,358
2024-02-14	23.700	24.060	23.700	23.940	20.494	20,054
2024-02-13	23.910	24.060	23.620	23.680	20.272	47,316
2024-02-12	23.410	23.840	23.380	23.740	20.323	37,132
2024-02-09	23.590	23.900	23.220	23.280	19.929	19,711
2024-02-08	24.020	24.160	23.738	23.840	20.409	37,931
2024-02-07	24.120	24.400	23.998	24.130	20.657	40,868
2024-02-06	24.690	24.700	24.080	24.310	20.811	47,554
2024-02-05	24.920	25.040	24.720	24.780	21.213	29,029
2024-02-02	25.310	25.520	24.951	25.040	21.436	52,297
2024-02-01	25.590	25.780	25.240	25.280	21.641	59,159
2024-01-31	25.910	25.940	25.487	25.670	21.975	110,740
2024-01-30	25.970	26.100	25.840	25.850	22.129	97,422
2024-01-29	26.250	26.300	25.820	25.860	22.138	285,198
2024-01-26	26.280	26.360	26.100	26.360	22.566	85,917
2024-01-25	26.230	26.460	25.940	26.200	22.429	12,871
2024-01-24	26.350	26.440	26.060	26.340	22.549	10,944
2024-01-23	26.450	26.500	26.201	26.310	22.523	41,800
2024-01-22	26.260	26.440	26.200	26.360	22.566	25,769
2024-01-19	26.000	26.300	26.000	26.240	22.463	46,141
2024-01-18	25.780	26.000	25.660	25.840	22.121	33,915
2024-01-17	25.810	26.040	25.520	25.700	22.001	14,622
2024-01-16	25.840	25.940	25.740	25.840	22.121	116,340
2024-01-15	25.950	26.120	25.800	25.870	22.147	14,380
2024-01-12	25.650	25.920	25.640	25.810	22.095	25,154
2024-01-11	25.860	25.980	25.660	25.760	22.052	13,522
2024-01-10	25.890	26.060	25.800	25.820	22.104	14,962
2024-01-09	25.650	25.860	25.577	25.730	22.027	375,351
2024-01-08	25.420	25.580	25.160	25.510	21.838	277,414
2024-01-05	25.800	25.800	25.220	25.290	21.650	53,102
2024-01-04	25.730	25.960	25.620	25.650	21.958	43,854
2024-01-03	25.780	25.960	25.670	25.670	21.975	22,618
2024-01-02	25.400	25.760	25.400	25.680	21.984	45,830
2023-12-29	25.360	25.500	25.280	25.400	21.744	25,815
2023-12-28	25.340	25.440	25.280	25.360	21.710	14,103
2023-12-27	25.330	25.360	25.220	25.290	21.650	23,072
2023-12-22	25.260	25.340	25.240	25.300	21.659	24,462
2023-12-21	25.100	25.320	25.100	25.300	21.659	62,222
2023-12-20	24.800	25.160	24.800	25.080	21.470	59,302
2023-12-19	25.060	25.120	24.644	24.680	21.128	61,828

← NewerPage 12 of 22 · 1,269 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.