Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	23.780	24.050	23.780	23.990	19.160	61,567
2023-03-30	23.560	23.730	23.560	23.690	18.921	71,997
2023-03-29	23.140	23.460	23.050	23.390	18.681	53,910
2023-03-28	23.435	23.440	22.940	23.020	18.386	223,673
2023-03-27	23.290	23.320	23.100	23.215	18.541	268,296
2023-03-24	23.460	23.460	23.000	23.070	18.426	52,785
2023-03-23	23.545	23.680	23.420	23.680	18.913	14,953
2023-03-22	23.590	23.590	23.440	23.570	18.825	35,195
2023-03-21	23.585	23.730	23.530	23.715	18.941	257,824
2023-03-20	23.005	23.440	22.800	23.365	18.661	73,964
2023-03-17	23.610	23.640	23.105	23.105	18.454	152,069
2023-03-16	23.610	23.610	23.310	23.500	18.769	76,102
2023-03-15	23.745	23.870	23.320	23.545	18.805	113,043
2023-03-14	23.515	23.850	23.490	23.775	18.989	62,622
2023-03-13	23.700	23.720	23.150	23.520	18.785	270,610
2023-03-10	23.690	23.870	23.690	23.810	19.017	53,268
2023-03-09	24.070	24.070	23.790	23.860	19.057	40,694
2023-03-08	23.890	24.065	23.860	24.065	19.220	35,176
2023-03-07	23.990	24.130	23.900	23.935	19.116	534,985
2023-03-06	23.920	24.140	23.850	24.070	19.224	29,685
2023-03-03	23.650	23.860	23.620	23.750	18.969	61,940
2023-03-02	23.685	23.810	23.592	23.625	18.869	27,939
2023-03-01	23.710	23.910	23.610	23.610	18.857	110,221
2023-02-28	23.795	23.900	23.580	23.630	18.873	72,601
2023-02-27	23.625	23.770	23.430	23.755	18.973	195,842
2023-02-24	23.540	23.790	23.510	23.620	18.865	276,292
2023-02-23	23.745	24.040	23.490	23.540	18.801	180,932
2023-02-22	23.805	23.880	23.470	23.575	18.829	361,038
2023-02-21	23.680	23.990	23.680	23.945	19.124	109,028
2023-02-20	23.670	23.700	23.540	23.665	18.901	33,996
2023-02-17	23.330	23.620	23.220	23.565	18.821	49,381
2023-02-16	23.430	23.660	23.370	23.450	18.729	100,753
2023-02-15	23.360	23.407	23.230	23.270	18.585	206,456
2023-02-14	22.930	23.340	22.930	23.275	18.589	93,704
2023-02-13	22.770	22.966	22.760	22.875	18.270	40,799
2023-02-10	22.690	22.750	22.580	22.715	18.142	190,358
2023-02-09	22.850	22.920	22.710	22.790	18.202	45,861
2023-02-08	22.780	22.940	22.710	22.730	18.154	100,918
2023-02-07	22.570	22.790	22.470	22.495	17.966	66,615
2023-02-06	22.235	22.420	22.210	22.335	17.839	19,750
2023-02-03	22.410	22.440	22.220	22.315	17.823	547,998
2023-02-02	22.455	22.550	22.130	22.375	17.870	84,759
2023-02-01	22.310	22.450	22.209	22.295	17.807	91,923
2023-01-31	22.472	22.472	22.210	22.335	17.839	107,604
2023-01-30	22.460	22.560	22.380	22.450	17.930	65,379
2023-01-27	22.390	22.500	22.250	22.455	17.934	30,128
2023-01-26	22.460	22.470	22.250	22.355	17.855	46,043
2023-01-25	22.295	22.340	21.960	22.310	17.819	37,260
2023-01-24	22.380	22.380	22.210	22.300	17.811	59,949
2023-01-23	22.415	22.520	22.260	22.350	17.851	37,514
2023-01-20	22.075	22.300	22.000	22.300	17.811	150,387
2023-01-19	22.165	22.340	21.870	22.070	17.627	86,047
2023-01-18	22.970	23.000	22.260	22.340	17.843	72,965
2023-01-17	22.690	23.020	22.690	23.000	18.370	68,228
2023-01-16	22.620	22.820	22.620	22.655	18.094	52,467
2023-01-13	22.540	22.810	22.500	22.565	18.022	100,650
2023-01-12	21.888	22.530	21.888	22.520	17.986	150,170
2023-01-11	21.810	21.830	21.630	21.740	17.363	131,820
2023-01-10	21.790	21.920	21.660	21.780	17.395	107,476
2023-01-09	21.815	21.910	21.620	21.860	17.459	75,865

← NewerPage 16 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.