Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	23.735	23.830	23.390	23.410	17.586	130,658
2022-01-20	24.035	24.110	23.780	24.015	18.040	60,853
2022-01-19	24.060	24.240	24.020	24.080	18.089	189,690
2022-01-18	24.160	24.310	24.040	24.110	18.111	114,326
2022-01-17	24.095	24.230	24.050	24.090	18.096	91,920
2022-01-14	23.615	24.130	23.470	24.040	18.059	79,351
2022-01-13	23.570	23.600	23.320	23.580	17.713	236,786
2022-01-12	23.550	23.610	23.480	23.575	17.710	34,945
2022-01-11	23.560	23.590	23.370	23.440	17.608	27,194
2022-01-10	23.565	23.610	23.350	23.505	17.657	63,391
2022-01-07	23.410	23.590	23.380	23.515	17.665	64,649
2022-01-06	23.415	23.590	23.400	23.540	17.683	31,671
2022-01-05	23.540	23.710	23.450	23.515	17.665	122,542
2022-01-04	23.540	23.542	23.420	23.520	17.668	313,161
2021-12-31	23.320	23.320	23.320	23.320	17.518	0
2021-12-30	23.320	23.320	23.210	23.320	17.518	6,132
2021-12-29	23.325	23.380	23.280	23.320	17.518	13,227
2021-12-24	23.125	23.125	23.125	23.125	17.372	0
2021-12-23	22.995	23.160	22.960	23.125	17.372	13,160
2021-12-22	22.965	23.030	22.870	22.955	17.244	59,493
2021-12-21	22.930	23.050	22.880	22.910	17.210	45,824
2021-12-20	22.635	22.750	22.270	22.670	17.030	33,622
2021-12-17	22.860	23.180	22.860	22.915	17.214	247,964
2021-12-16	22.900	23.090	22.680	22.770	17.105	127,604
2021-12-15	22.945	22.960	22.630	22.780	17.112	95,212
2021-12-14	22.530	22.930	22.530	22.915	17.214	116,338
2021-12-13	22.425	22.650	22.400	22.500	16.902	93,562
2021-12-10	22.410	22.410	22.090	22.320	16.767	17,641
2021-12-09	22.620	22.620	22.330	22.415	16.838	21,112
2021-12-08	22.750	22.860	22.610	22.690	17.045	48,290
2021-12-07	22.650	22.780	22.460	22.730	17.075	23,398
2021-12-06	22.315	22.512	22.180	22.430	16.849	3,992
2021-12-03	22.440	22.440	22.110	22.130	16.624	87,161
2021-12-02	22.580	22.660	22.223	22.505	16.906	101,001
2021-12-01	22.390	22.700	22.390	22.640	17.007	14,147
2021-11-30	22.430	22.560	22.378	22.405	16.831	181,000
2021-11-29	22.560	22.810	22.410	22.690	17.045	66,857
2021-11-26	22.665	22.960	22.425	22.425	16.846	36,117
2021-11-25	23.185	23.320	23.110	23.300	17.503	21,224
2021-11-24	23.120	23.260	23.020	23.210	17.435	74,129
2021-11-23	23.235	23.410	23.070	23.170	17.405	11,931
2021-11-22	22.990	23.410	22.990	23.380	17.563	118,999
2021-11-19	23.025	23.100	22.790	22.815	17.139	140,311
2021-11-18	22.975	23.270	22.970	23.040	17.308	29,128
2021-11-17	23.380	23.390	22.820	22.980	17.263	1,143,227
2021-11-16	23.410	23.630	23.400	23.535	17.680	106,188
2021-11-15	23.355	23.530	23.200	23.245	17.462	25,741
2021-11-12	23.235	23.340	23.150	23.175	17.409	32,841
2021-11-11	23.020	23.220	22.980	23.155	17.394	41,540
2021-11-10	22.530	23.102	22.450	23.070	17.330	155,773
2021-11-09	22.470	22.610	22.470	22.565	16.951	74,320
2021-11-08	22.185	22.460	22.130	22.305	16.756	90,856
2021-11-05	21.395	22.210	21.380	22.155	16.643	230,297
2021-11-04	23.105	23.120	21.130	21.425	16.095	234,634
2021-11-03	22.885	23.020	22.550	22.965	17.251	62,963
2021-11-02	22.730	22.920	22.730	22.870	17.180	140,201
2021-11-01	22.395	22.710	22.370	22.700	17.052	120,784
2021-10-29	22.345	22.490	22.250	22.325	16.771	60,920
2021-10-28	22.620	22.620	22.410	22.420	16.842	58,070
2021-10-27	22.470	22.730	22.470	22.640	17.007	149,920

← NewerPage 21 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.