Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	25.675	25.990	25.660	25.940	19.486	61,321
2022-04-14	25.765	25.830	25.650	25.700	19.306	71,100
2022-04-13	25.455	25.790	25.330	25.780	19.366	98,971
2022-04-12	25.055	25.140	24.820	25.050	18.818	57,295
2022-04-11	24.925	25.290	24.920	25.090	18.848	31,491
2022-04-08	24.870	25.010	24.720	24.880	18.690	119,744
2022-04-07	24.790	25.110	24.579	24.580	18.465	703,563
2022-04-06	24.600	24.799	24.500	24.720	18.570	182,718
2022-04-05	24.445	24.680	24.350	24.520	18.419	37,213
2022-04-04	24.425	24.490	24.210	24.425	18.348	60,726
2022-04-01	24.315	24.470	24.190	24.445	18.363	47,732
2022-03-31	24.230	24.540	24.100	24.315	18.265	83,842
2022-03-30	23.910	24.090	23.910	24.010	18.036	58,362
2022-03-29	24.155	24.220	23.920	23.975	18.010	64,287
2022-03-28	23.940	24.610	23.940	24.090	18.096	76,681
2022-03-25	23.860	23.860	23.550	23.770	17.856	101,085
2022-03-24	23.900	23.960	23.740	23.845	17.912	76,784
2022-03-23	23.985	24.190	23.810	23.925	17.972	81,328
2022-03-22	24.125	24.160	23.780	23.780	17.864	1,175,483
2022-03-21	23.790	24.300	23.790	24.090	18.096	93,586
2022-03-18	24.040	24.040	23.590	23.760	17.849	1,009,975
2022-03-17	24.460	24.520	23.770	24.170	18.157	179,547
2022-03-16	24.585	24.600	24.030	24.115	18.115	540,793
2022-03-15	23.970	24.300	23.820	24.060	18.074	451,151
2022-03-14	23.550	24.340	23.550	24.240	18.209	316,616
2022-03-11	22.545	23.380	22.540	23.040	17.308	171,246
2022-03-10	22.695	22.740	22.280	22.350	16.789	136,245
2022-03-09	21.780	22.630	21.720	22.580	16.962	311,035
2022-03-08	21.360	21.950	21.120	21.205	15.929	213,543
2022-03-07	20.890	21.760	20.440	21.555	16.192	247,351
2022-03-04	23.150	23.200	21.700	21.925	16.470	316,320
2022-03-03	24.005	24.090	23.350	23.555	17.695	409,176
2022-03-02	23.830	24.180	23.410	24.180	18.164	515,074
2022-03-01	24.050	24.260	23.760	23.840	17.909	107,643
2022-02-28	24.170	24.220	23.760	24.010	18.036	229,304
2022-02-25	23.330	24.640	23.150	24.545	18.438	300,952
2022-02-24	22.935	23.700	22.870	23.000	17.278	201,396
2022-02-23	24.350	24.560	24.230	24.380	18.314	762,938
2022-02-22	23.825	24.370	23.660	24.320	18.269	107,204
2022-02-21	25.725	25.730	24.870	24.925	18.724	86,331
2022-02-18	25.715	26.000	25.580	25.640	19.261	388,210
2022-02-17	25.635	25.880	25.600	25.660	19.276	293,110
2022-02-16	25.380	25.700	25.370	25.475	19.137	172,759
2022-02-15	24.900	25.360	24.900	25.325	19.024	106,328
2022-02-14	24.525	25.010	24.460	24.830	18.652	192,608
2022-02-11	24.975	25.440	24.970	25.350	19.043	56,517
2022-02-10	25.345	25.560	25.198	25.245	18.964	239,051
2022-02-09	24.845	25.400	24.750	25.305	19.009	111,221
2022-02-08	25.020	25.220	24.700	24.810	18.637	212,992
2022-02-07	24.955	25.040	24.700	24.970	18.758	61,703
2022-02-04	24.900	25.140	24.750	24.800	18.630	269,910
2022-02-03	24.355	24.740	24.330	24.665	18.528	97,994
2022-02-02	24.095	24.440	24.000	24.370	18.307	51,369
2022-02-01	24.110	24.110	23.890	24.060	18.074	80,622
2022-01-31	24.240	24.290	23.840	24.160	18.149	831,615
2022-01-28	24.175	24.240	23.940	24.170	18.157	161,306
2022-01-27	23.415	24.230	23.380	24.210	18.187	95,931
2022-01-26	23.850	23.910	23.580	23.685	17.792	47,472
2022-01-25	23.195	23.730	23.170	23.710	17.811	296,968
2022-01-24	23.345	23.660	22.990	23.090	17.345	277,277

← NewerPage 20 of 22 · 1,262 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.