Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	18.998	19.118	18.840	19.118	15.269	75,529
2022-10-10	18.960	19.275	18.960	19.180	15.319	54,382
2022-10-07	19.018	19.149	18.962	19.025	15.195	98,503
2022-10-06	19.415	19.430	19.075	19.118	15.269	122,862
2022-10-05	19.830	19.830	19.310	19.333	15.441	68,390
2022-10-04	20.205	20.260	20.050	20.050	16.014	41,012
2022-10-03	19.278	19.896	19.265	19.808	15.820	31,455
2022-09-30	19.325	19.635	19.305	19.498	15.572	1,147,986
2022-09-29	19.175	19.223	18.975	19.223	15.353	69,298
2022-09-28	19.200	19.410	18.790	19.213	15.345	105,836
2022-09-27	19.705	19.740	19.480	19.573	15.632	94,989
2022-09-26	19.883	20.020	19.550	19.648	15.692	37,396
2022-09-23	20.712	20.712	19.975	20.070	16.030	160,074
2022-09-22	21.050	21.200	20.730	20.730	16.557	85,317
2022-09-21	21.430	21.430	21.170	21.190	16.924	42,133
2022-09-20	21.790	21.790	21.506	21.560	17.220	200,721
2022-09-16	21.810	21.840	21.560	21.695	17.327	99,555
2022-09-15	22.145	22.260	21.970	22.035	17.599	36,796
2022-09-14	21.790	22.090	21.750	22.040	17.603	74,877
2022-09-13	22.270	22.330	21.970	22.085	17.639	57,397
2022-09-12	22.035	22.340	21.960	22.250	17.771	811,054
2022-09-09	21.400	22.080	21.400	21.970	17.547	43,151
2022-09-08	21.785	22.100	21.290	21.395	17.088	264,400
2022-09-07	21.490	21.490	21.320	21.435	17.120	29,304
2022-09-06	21.485	21.670	21.480	21.565	17.224	49,312
2022-09-05	21.510	21.640	21.300	21.465	17.144	65,480
2022-09-02	21.615	22.040	21.600	21.990	17.563	132,503
2022-09-01	21.560	21.560	21.290	21.330	17.036	117,332
2022-08-31	22.160	22.180	21.690	21.690	17.323	35,403
2022-08-30	22.175	22.290	22.030	22.065	17.623	63,354
2022-08-26	22.410	22.440	21.920	21.940	17.523	34,018
2022-08-25	22.415	22.480	22.330	22.350	17.851	28,929
2022-08-24	22.375	22.380	22.151	22.290	17.803	31,151
2022-08-23	22.345	22.511	22.280	22.330	17.835	324,396
2022-08-22	22.805	22.840	22.230	22.390	17.882	59,369
2022-08-19	22.680	22.920	22.620	22.870	18.266	26,797
2022-08-18	22.740	22.870	22.690	22.870	18.266	25,794
2022-08-17	23.245	23.260	22.750	22.840	18.242	55,289
2022-08-16	22.830	23.180	22.830	23.160	18.497	27,986
2022-08-15	23.250	23.250	22.700	22.885	18.278	51,709
2022-08-12	23.185	23.330	22.900	23.120	18.466	189,590
2022-08-11	22.835	23.020	22.540	22.570	18.026	61,477
2022-08-10	22.515	23.030	22.490	22.840	18.242	206,166
2022-08-09	22.685	22.790	22.560	22.665	18.102	47,197
2022-08-08	22.750	22.890	22.610	22.715	18.142	65,254
2022-08-05	22.350	22.620	22.300	22.510	17.978	42,043
2022-08-04	22.425	22.560	22.180	22.345	17.847	60,184
2022-08-03	22.660	22.800	22.376	22.425	17.910	56,960
2022-08-02	22.825	22.890	22.637	22.770	18.186	102,811
2022-08-01	23.030	23.200	22.890	22.975	18.350	52,370
2022-07-29	22.760	23.090	22.760	23.055	18.414	39,757
2022-07-28	22.980	22.980	22.630	22.705	18.134	52,841
2022-07-27	22.970	22.970	22.590	22.950	18.330	63,055
2022-07-26	23.030	23.030	22.790	22.855	18.254	34,436
2022-07-25	22.700	23.230	22.700	23.070	18.426	40,146
2022-07-22	23.125	23.182	22.670	22.680	18.114	58,268
2022-07-21	23.180	23.400	22.960	23.055	18.414	169,317
2022-07-20	23.460	23.780	23.210	23.215	18.541	105,379
2022-07-19	22.620	23.360	22.590	23.285	18.597	72,600
2022-07-18	22.690	22.780	22.576	22.690	18.122	36,279

← NewerPage 18 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.