Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.420	22.420	21.800	21.840	18.697	241,375
2023-09-22	22.540	22.620	22.420	22.420	19.193	9,174
2023-09-21	22.680	22.720	22.502	22.650	19.390	8,435
2023-09-20	22.480	22.860	22.480	22.760	19.484	22,296
2023-09-19	22.450	22.520	22.340	22.400	19.176	86,569
2023-09-18	22.540	22.540	22.400	22.400	19.176	51,369
2023-09-15	22.650	22.860	22.480	22.650	19.390	22,790
2023-09-14	22.330	22.540	22.300	22.440	19.210	354,922
2023-09-13	22.280	22.420	21.960	22.410	19.185	28,362
2023-09-12	22.070	22.360	22.040	22.330	19.116	6,342
2023-09-11	22.140	22.280	22.140	22.140	18.953	10,681
2023-09-08	22.090	22.160	21.940	22.030	18.859	49,537
2023-09-07	22.160	22.160	22.020	22.100	18.919	23,313
2023-09-06	22.330	22.420	22.220	22.310	19.099	62,977
2023-09-05	21.830	22.320	21.802	22.250	19.048	207,943
2023-09-04	22.180	22.240	21.966	21.990	18.825	1,135,739
2023-09-01	22.160	22.360	22.160	22.250	19.048	365,910
2023-08-31	22.210	22.280	22.078	22.150	18.962	70,376
2023-08-30	21.860	22.400	21.860	22.170	18.979	41,223
2023-08-29	21.650	21.820	21.640	21.740	18.611	236,123
2023-08-25	21.360	21.540	21.360	21.400	18.320	9,379
2023-08-24	21.630	21.700	21.440	21.500	18.406	140,432
2023-08-23	21.520	21.600	21.520	21.550	18.448	21,849
2023-08-22	21.350	21.520	21.320	21.470	18.380	55,340
2023-08-21	21.380	21.560	21.280	21.380	18.303	34,044
2023-08-18	21.370	21.420	21.258	21.340	18.269	168,935
2023-08-17	21.310	21.400	21.260	21.360	18.286	16,599
2023-08-16	21.500	21.580	21.370	21.430	18.346	31,921
2023-08-15	21.600	21.600	21.500	21.600	18.491	10,520
2023-08-14	21.730	21.860	21.720	21.820	18.679	57,142
2023-08-11	21.720	21.860	21.700	21.790	18.654	11,551
2023-08-10	21.740	21.740	21.740	21.740	18.611	96,399
2023-08-09	21.520	21.600	21.400	21.480	18.388	20,817
2023-08-08	21.510	21.540	21.400	21.430	18.346	14,643
2023-08-07	21.410	21.540	21.280	21.470	18.380	33,586
2023-08-04	21.950	22.080	20.920	21.200	18.149	259,075
2023-08-03	21.800	21.800	21.420	21.710	18.585	132,817
2023-08-02	22.220	22.220	21.780	22.010	18.842	77,938
2023-08-01	22.520	22.560	22.360	22.380	19.159	25,522
2023-07-31	22.780	22.840	22.520	22.590	19.339	34,586
2023-07-28	22.590	22.780	22.580	22.720	19.450	44,081
2023-07-27	22.670	22.840	22.560	22.690	19.424	200,395
2023-07-26	22.790	22.920	22.640	22.690	19.424	196,220
2023-07-25	22.850	22.940	22.738	22.830	19.544	194,767
2023-07-24	22.720	22.960	22.700	22.850	19.561	120,147
2023-07-21	22.730	22.920	22.717	22.810	19.527	38,653
2023-07-20	22.520	22.720	22.520	22.720	19.450	35,015
2023-07-19	22.610	22.700	22.440	22.510	19.270	49,873
2023-07-18	22.820	22.820	22.440	22.610	19.356	57,120
2023-07-17	22.920	23.120	22.900	22.900	19.604	40,051
2023-07-14	22.900	23.100	22.900	23.020	19.707	23,515
2023-07-13	22.970	23.080	22.938	22.990	19.681	120,920
2023-07-12	22.890	23.020	22.880	22.960	19.655	34,136
2023-07-11	22.730	22.800	22.580	22.670	19.407	85,697
2023-07-10	22.570	22.760	22.523	22.710	19.441	41,228
2023-07-07	22.860	22.860	22.590	22.590	19.339	93,389
2023-07-06	23.090	23.140	22.842	22.910	19.613	41,070
2023-07-05	23.140	23.180	23.020	23.120	19.792	260,403
2023-07-04	23.270	23.342	23.170	23.170	19.835	68,099
2023-07-03	23.060	23.340	23.060	23.180	19.844	69,181

← NewerPage 14 of 22 · 1,262 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.