Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	25.230	25.300	25.000	25.080	21.470	157,779
2023-12-15	25.450	25.600	25.260	25.270	21.633	47,959
2023-12-14	25.570	25.700	25.280	25.320	21.676	153,614
2023-12-13	25.410	25.440	24.840	25.360	21.710	35,872
2023-12-12	25.520	25.560	25.300	25.460	21.796	22,801
2023-12-11	25.690	25.860	25.400	25.530	21.855	17,310
2023-12-08	25.650	26.300	25.620	25.720	22.018	21,027
2023-12-07	25.500	25.760	25.480	25.700	22.001	71,017
2023-12-06	25.860	25.940	25.500	25.600	21.915	44,740
2023-12-05	25.590	25.940	25.560	25.880	22.155	108,758
2023-12-04	25.850	26.360	25.480	25.500	21.830	49,164
2023-12-01	25.910	26.200	25.880	26.150	22.386	335,120
2023-11-30	25.870	25.920	25.740	25.800	22.087	93,524
2023-11-29	25.610	25.880	25.560	25.880	22.155	67,647
2023-11-28	25.570	25.680	25.380	25.570	21.890	212,376
2023-11-27	25.320	25.440	25.100	25.330	21.684	414,663
2023-11-24	25.218	25.340	25.218	25.250	21.616	21,897
2023-11-23	25.170	25.280	24.880	25.160	21.539	15,311
2023-11-22	25.160	25.480	25.080	25.220	21.590	34,606
2023-11-21	25.120	25.240	25.060	25.220	21.590	39,358
2023-11-20	25.160	25.260	25.020	25.080	21.470	27,039
2023-11-17	25.110	25.220	25.060	25.130	21.513	35,599
2023-11-16	25.360	25.580	24.980	24.990	21.393	80,753
2023-11-15	25.540	25.680	24.940	25.260	21.624	59,559
2023-11-14	25.470	25.640	25.260	25.510	21.838	53,109
2023-11-13	25.140	25.420	24.880	25.380	21.727	30,497
2023-11-10	25.050	25.300	24.940	24.940	21.350	80,519
2023-11-09	24.760	25.120	24.300	25.040	21.436	80,508
2023-11-08	24.540	24.960	24.520	24.950	21.359	30,405
2023-11-07	24.370	24.780	24.360	24.570	21.034	45,518
2023-11-06	24.610	24.760	24.440	24.530	20.999	29,331
2023-11-03	24.580	24.660	24.220	24.530	20.999	69,686
2023-11-02	24.310	24.560	24.260	24.400	20.888	240,222
2023-11-01	24.010	24.220	23.660	24.200	20.717	22,485
2023-10-31	23.820	24.020	23.680	23.980	20.529	75,097
2023-10-30	23.590	23.920	23.380	23.820	20.392	486,092
2023-10-27	23.360	23.720	23.160	23.480	20.101	38,395
2023-10-26	23.320	23.520	23.180	23.380	20.015	35,823
2023-10-25	23.400	23.520	23.260	23.430	20.058	95,053
2023-10-24	23.470	23.580	23.320	23.430	20.058	98,197
2023-10-23	23.370	23.540	23.120	23.420	20.049	61,117
2023-10-20	23.430	23.480	23.020	23.440	20.066	60,230
2023-10-19	23.820	24.220	23.480	23.960	20.511	179,099
2023-10-18	22.960	24.000	22.960	23.960	20.511	161,885
2023-10-17	22.850	23.020	22.780	22.910	19.613	8,478
2023-10-16	22.840	22.980	22.620	22.700	19.433	31,196
2023-10-13	22.930	23.000	22.740	22.760	19.484	32,680
2023-10-12	23.180	23.200	22.880	22.920	19.621	34,646
2023-10-11	22.980	23.280	22.920	23.210	19.869	57,760
2023-10-10	22.690	23.060	22.620	23.060	19.741	28,880
2023-10-09	22.470	22.720	22.300	22.600	19.347	34,366
2023-10-06	22.450	22.620	22.340	22.420	19.193	41,768
2023-10-05	22.160	22.460	22.160	22.360	19.142	40,653
2023-10-04	21.880	22.320	21.840	22.090	18.911	350,012
2023-10-03	22.240	22.360	22.055	22.060	18.885	1,464,238
2023-10-02	22.270	22.560	22.240	22.420	19.193	271,192
2023-09-29	22.058	22.240	22.058	22.210	19.013	12,430
2023-09-28	21.700	22.060	21.580	21.950	18.791	37,495
2023-09-27	21.720	21.720	21.540	21.590	18.483	12,489
2023-09-26	21.840	21.840	21.658	21.710	18.585	18,794

← NewerPage 13 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.