Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	21.705	21.820	21.600	21.650	17.291	80,286
2023-01-05	21.315	21.620	21.310	21.565	17.224	471,881
2023-01-04	20.770	21.352	20.770	21.275	16.992	143,904
2023-01-03	20.485	20.720	20.470	20.635	16.481	140,983
2022-12-30	20.580	20.600	20.420	20.490	16.365	31,048
2022-12-29	20.470	20.680	20.420	20.670	16.509	33,980
2022-12-28	20.445	20.600	20.440	20.575	16.433	34,886
2022-12-23	20.270	20.490	20.270	20.405	16.297	59,282
2022-12-22	20.530	20.570	20.178	20.285	16.201	60,961
2022-12-21	20.340	20.580	20.280	20.560	16.421	53,722
2022-12-20	20.335	20.420	20.100	20.145	16.089	52,090
2022-12-19	20.000	20.560	19.985	20.505	16.377	128,009
2022-12-16	19.785	19.804	19.375	19.460	15.542	175,946
2022-12-15	19.860	20.090	19.860	19.923	15.912	104,181
2022-12-14	19.948	19.955	19.740	19.843	15.848	462,896
2022-12-13	20.130	20.260	19.940	20.003	15.976	291,467
2022-12-12	20.280	20.390	20.120	20.150	16.093	76,958
2022-12-09	20.390	20.420	20.210	20.380	16.277	42,202
2022-12-08	20.225	20.400	20.100	20.380	16.277	96,675
2022-12-07	20.875	20.940	20.200	20.310	16.221	160,115
2022-12-06	20.975	21.010	20.800	20.930	16.716	209,163
2022-12-05	21.090	21.160	20.940	21.090	16.844	81,337
2022-12-02	21.335	21.480	21.090	21.170	16.908	89,460
2022-12-01	21.445	21.480	21.150	21.330	17.036	37,599
2022-11-30	20.950	21.350	20.710	21.340	17.044	149,582
2022-11-29	21.430	21.430	20.860	20.925	16.712	133,751
2022-11-28	21.690	21.690	21.460	21.525	17.192	55,641
2022-11-25	21.810	21.915	21.720	21.915	17.503	55,777
2022-11-24	21.460	21.770	21.460	21.745	17.367	37,352
2022-11-23	21.285	21.420	21.268	21.330	17.036	61,931
2022-11-22	21.205	21.360	21.160	21.240	16.964	46,557
2022-11-21	21.060	21.330	21.060	21.225	16.952	63,492
2022-11-18	20.945	21.140	20.910	21.080	16.836	79,282
2022-11-17	21.010	21.040	20.490	20.785	16.601	91,481
2022-11-16	21.060	21.270	20.710	20.895	16.688	71,278
2022-11-15	21.095	21.150	21.040	21.070	16.828	156,698
2022-11-14	20.855	21.160	20.650	20.970	16.748	89,949
2022-11-11	20.920	21.000	20.590	20.790	16.605	68,583
2022-11-10	20.840	21.010	20.360	20.870	16.668	151,568
2022-11-09	20.820	21.140	20.700	21.085	16.840	82,852
2022-11-08	20.505	20.760	20.460	20.715	16.545	421,288
2022-11-07	20.165	20.380	20.070	20.340	16.245	262,215
2022-11-04	20.320	20.320	19.305	20.170	16.109	226,725
2022-11-03	19.840	20.060	19.750	19.935	15.922	57,898
2022-11-02	20.220	20.240	19.580	19.928	15.916	68,039
2022-11-01	20.040	20.250	19.970	20.165	16.105	55,382
2022-10-31	19.520	19.985	19.510	19.918	15.908	64,719
2022-10-28	19.070	19.515	19.065	19.475	15.554	75,882
2022-10-27	19.265	19.385	19.025	19.268	15.389	220,686
2022-10-26	19.340	19.450	19.260	19.318	15.429	89,779
2022-10-25	19.140	19.402	19.140	19.343	15.448	136,602
2022-10-24	19.000	19.275	18.895	19.183	15.321	40,246
2022-10-21	18.833	19.045	18.740	19.003	15.177	57,986
2022-10-20	19.198	19.350	19.110	19.150	15.295	79,541
2022-10-19	19.273	19.487	19.250	19.353	15.456	266,302
2022-10-18	19.240	19.550	19.185	19.298	15.413	94,678
2022-10-17	19.025	19.315	19.015	19.260	15.383	78,606
2022-10-14	19.270	19.365	18.980	19.078	15.237	51,604
2022-10-13	18.823	19.095	18.650	18.873	15.073	77,623
2022-10-12	19.085	19.100	18.810	18.905	15.099	36,242

← NewerPage 17 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.