Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	25.160	25.320	24.940	25.320	25.320	21,402
2026-07-28	24.900	25.380	24.900	25.285	25.285	16,314
2026-07-27	24.560	24.980	24.500	24.780	24.780	26,559
2026-07-24	24.310	24.440	24.240	24.330	24.330	20,744
2026-07-23	24.390	24.460	24.240	24.320	24.320	219,165
2026-07-22	24.040	24.360	23.900	24.220	24.220	6,291
2026-07-21	23.910	24.060	23.860	23.960	23.960	36,419
2026-07-20	24.120	24.160	23.920	24.113	24.113	4,637
2026-07-17	24.130	24.340	24.040	24.160	24.160	322,791
2026-07-16	23.750	23.920	23.624	23.890	23.890	9,931
2026-07-15	23.800	23.900	23.600	23.770	23.770	598,193
2026-07-14	23.780	24.000	23.780	23.900	23.900	168,108
2026-07-13	23.750	24.050	23.720	23.888	23.888	28,179
2026-07-10	23.370	23.720	23.360	23.570	23.570	334,344
2026-07-09	23.310	23.340	23.050	23.050	23.050	151,888
2026-07-08	23.610	23.680	23.360	23.500	23.500	37,660
2026-07-07	23.730	23.880	23.500	23.766	23.766	32,401
2026-07-06	23.240	23.340	23.140	23.285	23.285	28,977
2026-07-03	23.060	23.220	22.900	23.190	23.190	31,140
2026-07-02	22.500	22.980	22.500	22.940	22.940	48,904
2026-07-01	22.550	22.600	22.280	22.500	22.500	306,030
2026-06-30	23.220	23.240	22.520	22.560	22.560	134,343
2026-06-29	23.690	23.740	23.080	23.374	23.374	46,757
2026-06-26	24.280	24.300	23.830	23.920	23.920	58,991
2026-06-25	24.260	24.460	24.100	24.220	24.220	65,367
2026-06-24	24.190	24.240	23.960	23.960	23.960	217,546
2026-06-23	24.360	24.400	24.000	24.340	24.340	23,658
2026-06-22	25.030	25.040	24.140	24.354	24.354	49,671
2026-06-19	25.250	25.300	24.800	24.920	24.920	50,692
2026-06-18	25.330	25.440	25.140	25.160	25.160	69,061
2026-06-17	25.390	25.420	25.100	25.210	25.210	19,334
2026-06-16	25.690	25.850	25.380	25.520	25.520	554,127
2026-06-15	26.080	26.140	25.760	26.029	26.029	62,511
2026-06-12	26.050	26.150	25.940	26.140	26.140	528,013
2026-06-11	25.980	26.000	25.820	25.960	25.960	43,418
2026-06-10	25.310	26.000	25.160	25.840	25.840	62,791
2026-06-09	25.420	25.540	25.200	25.426	25.426	28,290
2026-06-08	24.860	25.280	24.840	24.980	24.980	23,410
2026-06-05	24.810	25.180	24.660	25.010	25.010	108,012
2026-06-04	24.840	25.060	24.720	24.740	24.740	65,732
2026-06-03	25.140	25.180	24.820	24.900	24.900	41,101
2026-06-02	25.120	25.410	24.960	25.410	25.410	118,015
2026-06-01	25.230	25.260	24.900	25.088	25.088	55,490
2026-05-29	25.560	25.600	25.220	25.360	25.360	12,374
2026-05-28	25.530	25.640	25.400	25.420	25.420	44,739
2026-05-27	25.490	25.680	25.420	25.510	25.510	362,927
2026-05-26	25.700	25.880	25.480	25.693	25.693	830,593
2026-05-22	26.030	26.140	25.700	25.780	25.780	51,988
2026-05-21	26.290	26.320	26.020	26.080	26.080	230,731
2026-05-20	26.470	26.540	25.920	26.035	26.035	45,703
2026-05-19	26.550	26.740	26.480	26.559	26.559	106,331
2026-05-18	25.980	26.800	25.720	26.660	26.660	94,201
2026-05-15	25.220	26.380	25.180	26.220	26.220	176,875
2026-05-14	25.040	25.360	24.980	25.040	25.040	54,669
2026-05-13	27.190	27.320	26.920	27.040	24.970	186,227
2026-05-12	27.490	27.600	27.100	27.130	25.053	90,501
2026-05-11	27.410	27.780	27.220	27.600	25.487	469,642
2026-05-08	27.050	27.380	27.000	27.250	25.164	38,339
2026-05-07	27.060	27.160	26.920	27.050	24.979	67,781
2026-05-06	26.960	27.260	26.640	27.220	25.136	79,529

← NewerPage 2 of 5 · 254 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.