Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	26.980	27.000	26.380	26.390	24.370	187,596
2026-05-01	26.990	26.990	26.990	26.990	24.924	0
2026-04-30	26.670	27.140	26.600	26.990	24.924	228,916
2026-04-29	26.820	26.840	26.480	26.600	24.564	255,671
2026-04-28	26.670	26.860	26.560	26.660	24.619	27,598
2026-04-27	27.010	27.080	26.600	26.700	24.656	137,687
2026-04-24	26.870	27.140	26.860	26.990	24.924	48,182
2026-04-23	27.040	27.160	26.880	26.900	24.841	101,763
2026-04-22	27.390	27.580	27.040	27.120	25.044	56,526
2026-04-21	27.410	27.600	27.080	27.160	25.081	50,827
2026-04-20	27.210	27.480	27.200	27.380	25.284	54,752
2026-04-17	27.540	27.600	27.200	27.480	25.376	62,320
2026-04-16	27.190	27.480	26.940	27.420	25.321	66,897
2026-04-15	27.440	27.440	27.000	27.040	24.970	72,989
2026-04-14	27.540	27.580	27.340	27.440	25.339	55,806
2026-04-13	27.370	27.460	27.280	27.380	25.284	259,024
2026-04-10	27.420	27.660	27.250	27.560	25.450	39,047
2026-04-09	27.560	27.680	27.180	27.180	25.099	153,737
2026-04-08	27.650	27.880	27.380	27.640	25.524	81,888
2026-04-07	27.130	27.290	26.840	26.840	24.785	61,099
2026-04-02	26.570	26.860	26.460	26.860	24.804	45,499
2026-04-01	26.880	26.920	26.660	26.840	24.785	44,332
2026-03-31	26.510	26.760	26.400	26.620	24.582	65,979
2026-03-30	25.910	26.320	25.720	26.170	24.167	88,828
2026-03-27	26.050	26.160	25.890	26.040	24.047	47,738
2026-03-26	26.370	26.460	26.040	26.140	24.139	42,954
2026-03-25	26.250	26.540	26.120	26.480	24.453	60,452
2026-03-24	26.060	26.140	25.820	26.000	24.010	46,536
2026-03-23	25.860	26.420	25.300	25.980	23.991	89,049
2026-03-20	27.070	27.200	26.260	26.540	24.508	88,701
2026-03-19	27.020	27.140	26.780	26.820	24.767	251,844
2026-03-18	27.610	27.680	27.200	27.370	25.275	325,519
2026-03-17	27.230	27.680	27.120	27.640	25.524	111,781
2026-03-16	27.140	27.240	26.900	27.040	24.970	31,438
2026-03-13	27.140	27.400	26.680	27.090	25.016	38,279
2026-03-12	27.070	27.240	26.920	27.160	25.081	233,244
2026-03-11	27.590	27.700	27.240	27.360	25.266	178,732
2026-03-10	27.320	27.840	27.320	27.600	25.487	53,420
2026-03-09	27.240	27.280	26.960	27.220	25.136	135,857
2026-03-06	27.630	27.700	27.270	27.320	25.229	276,396
2026-03-05	27.730	28.060	27.580	27.760	25.635	165,778
2026-03-04	27.500	27.980	27.440	27.760	25.635	179,380
2026-03-03	27.570	27.640	27.080	27.260	25.173	157,678
2026-03-02	27.360	27.960	27.300	27.770	25.644	192,051
2026-02-27	27.280	28.160	27.280	27.790	25.663	78,773
2026-02-26	28.150	29.320	26.300	26.450	24.425	556,013
2026-02-25	31.060	31.100	30.560	30.700	28.350	30,720
2026-02-24	31.520	31.600	30.960	31.040	28.664	47,311
2026-02-23	30.730	31.260	30.660	31.160	28.775	32,688
2026-02-20	30.890	30.960	30.680	30.740	28.387	42,091
2026-02-19	32.010	32.060	30.220	30.900	28.535	130,536
2026-02-18	33.650	33.900	33.500	33.750	31.166	42,636
2026-02-17	33.340	33.800	33.340	33.640	31.065	41,305
2026-02-16	33.150	33.420	32.940	33.390	30.834	25,739
2026-02-13	33.120	33.320	33.120	33.280	30.732	177,554
2026-02-12	32.760	33.260	32.620	33.030	30.501	58,379
2026-02-11	32.380	32.780	32.320	32.720	30.215	39,301
2026-02-10	32.520	32.560	32.160	32.310	29.837	77,501
2026-02-09	32.160	32.460	32.020	32.440	29.957	161,164
2026-02-06	31.800	32.060	31.800	31.930	29.486	28,691

← NewerPage 3 of 22 · 1,268 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.