Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	22.370	22.870	22.370	22.725	18.150	54,820
2022-07-14	22.905	22.920	22.270	22.380	17.874	61,157
2022-07-13	23.490	23.572	22.760	22.925	18.310	66,597
2022-07-12	23.310	23.610	23.200	23.540	18.801	62,136
2022-07-11	23.445	23.769	23.348	23.435	18.717	36,282
2022-07-08	23.220	23.720	22.990	23.720	18.945	173,847
2022-07-07	23.080	23.260	22.890	23.240	18.561	36,575
2022-07-06	23.390	23.740	22.850	22.880	18.274	67,412
2022-07-05	24.070	24.070	23.421	23.565	18.821	41,722
2022-07-04	24.010	24.210	24.010	24.110	19.256	26,081
2022-07-01	23.525	23.900	23.490	23.885	19.076	81,837
2022-06-30	23.690	23.780	23.517	23.650	18.889	92,093
2022-06-29	24.055	24.330	23.800	23.830	19.033	59,882
2022-06-28	24.060	24.520	24.060	24.375	19.468	91,710
2022-06-27	23.770	24.020	23.770	23.990	19.160	75,542
2022-06-24	23.390	23.690	23.390	23.660	18.897	173,842
2022-06-23	23.815	24.020	23.560	23.630	18.873	114,868
2022-06-22	23.330	23.810	23.230	23.725	18.949	108,645
2022-06-21	23.750	23.900	23.620	23.650	18.889	31,194
2022-06-20	23.495	23.830	23.210	23.730	18.953	86,575
2022-06-17	23.230	23.640	22.980	23.290	18.601	168,245
2022-06-16	23.370	23.380	23.140	23.145	18.485	65,682
2022-06-15	23.310	23.701	23.310	23.410	18.697	243,383
2022-06-14	23.470	23.670	23.240	23.280	18.593	80,443
2022-06-13	23.415	23.600	23.315	23.315	18.621	60,142
2022-06-10	24.020	24.020	23.470	23.725	18.949	51,659
2022-06-09	24.025	24.235	24.000	24.235	19.356	54,232
2022-06-08	24.530	24.530	24.050	24.080	19.232	68,567
2022-06-07	24.750	24.850	24.640	24.725	19.747	184,430
2022-06-06	24.810	25.110	24.730	24.985	19.955	64,695
2022-06-01	24.385	24.500	24.318	24.420	19.504	108,126
2022-05-31	24.380	24.460	24.160	24.355	19.452	137,284
2022-05-30	24.880	24.900	24.310	24.560	19.616	122,723
2022-05-27	24.890	25.030	24.730	24.775	19.787	171,547
2022-05-26	24.345	24.890	24.270	24.830	19.831	231,775
2022-05-25	23.560	23.790	23.500	23.760	18.977	108,105
2022-05-24	23.075	23.600	23.030	23.555	18.813	126,601
2022-05-23	23.035	23.270	23.000	23.230	18.553	110,591
2022-05-20	22.780	23.070	22.720	22.875	18.270	376,115
2022-05-19	22.915	22.980	22.600	22.805	18.214	215,425
2022-05-18	23.265	23.460	22.990	23.040	18.402	99,635
2022-05-17	23.135	23.254	22.750	23.190	18.521	442,442
2022-05-16	22.340	22.970	22.340	22.890	18.282	71,205
2022-05-13	22.550	22.930	22.300	22.345	17.847	129,763
2022-05-12	21.840	22.260	21.810	22.020	17.587	261,934
2022-05-11	21.965	22.390	21.950	22.255	17.775	156,414
2022-05-10	21.785	22.340	21.690	22.010	17.579	209,959
2022-05-09	21.615	22.170	21.610	21.670	17.307	424,713
2022-05-06	23.590	23.740	21.190	21.815	17.423	1,390,624
2022-05-05	26.620	26.640	26.160	26.410	19.839	183,395
2022-05-04	26.325	26.550	26.160	26.470	19.884	107,252
2022-05-03	26.450	26.600	26.240	26.340	19.787	115,544
2022-04-29	26.840	26.850	26.300	26.425	19.850	164,069
2022-04-28	26.435	26.793	26.370	26.750	20.095	336,812
2022-04-27	25.820	26.210	25.590	26.110	19.614	118,137
2022-04-26	26.000	26.230	25.855	25.855	19.422	399,868
2022-04-25	25.110	25.990	25.110	25.930	19.479	136,095
2022-04-22	25.640	25.781	25.439	25.480	19.141	60,972
2022-04-21	25.975	26.230	25.740	25.750	19.343	129,744
2022-04-20	25.900	26.043	25.630	25.980	19.516	90,294

← NewerPage 19 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.