Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.900	23.080	22.900	22.990	19.681	36,058
2023-06-29	22.960	22.960	22.840	22.880	19.587	33,105
2023-06-28	22.990	23.060	22.900	23.010	19.698	37,407
2023-06-27	22.770	22.920	22.660	22.810	19.527	62,311
2023-06-26	22.790	22.840	22.640	22.720	19.450	47,778
2023-06-23	22.620	22.842	22.580	22.800	19.518	36,091
2023-06-22	23.050	23.100	22.580	22.620	19.364	29,701
2023-06-21	22.940	23.040	22.940	22.960	19.655	104,894
2023-06-20	22.970	23.060	22.938	22.980	19.673	188,403
2023-06-19	23.200	23.280	22.960	23.010	19.698	49,229
2023-06-16	22.880	23.360	22.880	23.300	19.946	286,231
2023-06-15	22.900	22.980	22.880	22.920	19.621	55,210
2023-06-14	22.720	23.080	22.680	22.920	19.621	134,499
2023-06-13	22.700	22.840	22.620	22.770	19.493	26,423
2023-06-12	23.060	23.100	22.720	22.720	19.450	58,060
2023-06-09	22.950	23.080	22.936	23.040	19.724	37,377
2023-06-08	22.960	23.040	22.800	22.840	19.553	86,889
2023-06-07	22.840	23.160	22.800	22.960	19.655	56,733
2023-06-06	23.000	23.000	22.760	22.860	19.570	39,376
2023-06-05	23.030	23.220	22.980	22.990	19.681	70,834
2023-06-02	23.280	23.320	22.740	22.880	19.587	134,755
2023-06-01	23.050	23.200	22.920	23.150	19.818	580,125
2023-05-31	23.170	23.280	22.920	23.050	19.732	311,746
2023-05-30	23.410	23.540	23.240	23.250	19.904	1,992,554
2023-05-26	23.487	23.487	23.140	23.310	19.955	127,572
2023-05-25	23.860	23.860	23.519	23.570	20.178	49,894
2023-05-24	24.050	24.160	23.900	23.920	20.477	61,581
2023-05-23	24.080	24.240	24.080	24.190	20.708	57,334
2023-05-22	24.240	24.280	24.060	24.160	20.683	97,811
2023-05-19	24.270	24.320	23.840	24.270	20.777	164,566
2023-05-18	23.890	24.220	23.840	24.060	20.597	191,083
2023-05-17	26.140	26.160	25.000	25.060	20.015	169,559
2023-05-16	26.340	26.360	26.159	26.260	20.973	68,891
2023-05-15	26.370	26.460	26.337	26.360	21.053	119,053
2023-05-12	26.390	26.460	26.120	26.260	20.973	176,911
2023-05-11	26.300	26.423	26.000	26.260	20.973	74,367
2023-05-10	26.240	26.380	26.160	26.260	20.973	128,637
2023-05-09	26.270	26.360	26.160	26.340	21.037	59,027
2023-05-05	26.070	26.240	25.747	26.180	20.909	66,380
2023-05-04	25.690	26.240	25.500	25.860	20.654	207,149
2023-05-03	25.560	25.660	25.341	25.640	20.478	130,038
2023-05-02	25.880	25.900	25.421	25.480	20.350	55,241
2023-04-28	25.840	25.880	25.700	25.860	20.654	30,935
2023-04-27	25.780	25.860	25.600	25.750	20.566	37,080
2023-04-26	25.430	25.760	25.400	25.620	20.462	82,347
2023-04-25	25.530	25.640	25.420	25.420	20.302	47,222
2023-04-24	25.470	25.680	25.420	25.610	20.454	47,596
2023-04-21	25.430	25.523	25.280	25.520	20.382	36,475
2023-04-20	25.390	25.440	25.320	25.320	20.223	86,727
2023-04-19	25.390	25.520	25.343	25.440	20.318	50,034
2023-04-18	25.370	25.620	25.320	25.420	20.302	69,562
2023-04-17	25.000	25.340	25.000	25.300	20.207	47,478
2023-04-14	24.840	25.020	24.660	24.990	19.959	30,568
2023-04-13	24.890	24.900	24.600	24.780	19.791	77,131
2023-04-12	24.720	24.900	24.700	24.820	19.823	24,160
2023-04-11	24.650	24.760	24.580	24.670	19.703	50,356
2023-04-06	24.300	24.580	24.300	24.560	19.616	38,160
2023-04-05	23.990	24.260	23.960	24.180	19.312	54,922
2023-04-04	24.000	24.160	23.915	23.970	19.144	68,965
2023-04-03	24.040	24.140	23.980	24.010	19.176	224,624

← NewerPage 15 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.