Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	31.740	31.780	31.340	31.500	29.089	236,330
2026-02-04	30.960	32.000	30.940	31.820	29.384	151,607
2026-02-03	30.870	31.000	30.780	30.890	28.525	14,605
2026-02-02	30.540	30.820	30.540	30.730	28.378	96,456
2026-01-30	30.180	30.420	30.100	30.360	28.036	19,643
2026-01-29	30.150	30.520	30.080	30.260	27.944	45,816
2026-01-28	29.940	30.180	29.560	30.120	27.814	287,725
2026-01-27	29.850	29.940	29.780	29.850	27.565	53,512
2026-01-26	29.740	29.940	29.660	29.770	27.491	75,606
2026-01-23	29.880	29.900	29.360	29.520	27.260	37,987
2026-01-22	29.200	29.720	29.100	29.560	27.297	46,516
2026-01-21	28.140	28.800	28.140	28.700	26.503	22,664
2026-01-20	28.410	28.600	28.100	28.190	26.032	15,799
2026-01-19	28.110	28.620	28.100	28.440	26.263	50,998
2026-01-16	28.870	28.980	28.300	28.420	26.244	35,680
2026-01-15	28.750	28.980	28.660	28.860	26.651	39,486
2026-01-14	28.540	28.880	28.480	28.800	26.595	53,821
2026-01-13	29.580	29.600	28.540	28.600	26.411	172,544
2026-01-12	29.560	29.620	29.440	29.480	27.223	85,456
2026-01-09	29.600	29.640	29.340	29.520	27.260	57,284
2026-01-08	29.580	29.640	29.400	29.500	27.242	52,106
2026-01-07	29.810	29.820	29.220	29.480	27.223	250,795
2026-01-06	29.480	29.820	29.300	29.760	27.482	48,290
2026-01-05	29.770	29.800	28.940	29.480	27.223	55,144
2026-01-02	29.640	29.660	29.440	29.540	27.279	91,467
2025-12-31	29.480	29.480	29.480	29.480	27.223	0
2025-12-30	29.360	29.500	29.360	29.480	27.223	15,684
2025-12-29	29.200	29.400	29.120	29.220	26.983	45,706
2025-12-24	29.200	29.200	29.200	29.200	26.965	0
2025-12-23	29.220	29.320	29.180	29.200	26.965	27,031
2025-12-22	29.390	29.400	28.880	29.360	27.112	111,545
2025-12-19	29.220	29.500	29.180	29.420	27.168	124,641
2025-12-18	29.020	29.320	29.000	29.220	26.983	27,941
2025-12-17	28.850	29.160	28.800	29.060	26.835	25,176
2025-12-16	28.760	28.920	28.720	28.920	26.706	469,861
2025-12-15	28.620	28.840	28.540	28.800	26.595	41,587
2025-12-12	28.390	28.560	28.280	28.460	26.281	141,513
2025-12-11	28.140	28.420	28.080	28.290	26.124	87,085
2025-12-10	27.950	28.100	27.800	28.010	25.866	25,449
2025-12-09	28.160	28.260	28.020	28.140	25.986	25,776
2025-12-08	27.940	28.200	27.900	28.130	25.977	25,846
2025-12-05	28.260	28.280	27.880	27.900	25.764	20,205
2025-12-04	27.930	28.240	27.720	28.080	25.930	25,960
2025-12-03	28.240	28.280	27.820	27.920	25.783	30,106
2025-12-02	28.310	28.320	28.000	28.180	26.023	25,650
2025-12-01	28.520	28.580	28.180	28.310	26.143	20,886
2025-11-28	28.430	28.520	28.180	28.500	26.318	34,067
2025-11-27	28.190	28.340	28.140	28.240	26.078	30,099
2025-11-26	28.190	28.340	28.000	28.280	26.115	20,771
2025-11-25	27.620	28.180	27.540	28.020	25.875	60,851
2025-11-24	27.530	27.610	27.380	27.570	25.459	26,323
2025-11-21	26.940	27.420	26.940	27.340	25.247	40,536
2025-11-20	27.280	27.320	27.000	27.040	24.970	126,589
2025-11-19	27.240	27.379	27.200	27.340	25.247	15,790
2025-11-18	27.640	27.660	27.280	27.330	25.238	28,022
2025-11-17	28.150	28.180	27.840	27.950	25.810	19,750
2025-11-14	28.020	28.100	27.760	27.850	25.718	27,838
2025-11-13	28.000	28.220	27.940	27.990	25.847	34,179
2025-11-12	27.690	28.020	27.680	27.890	25.755	9,792
2025-11-11	28.010	28.020	27.520	27.720	25.598	35,511

← NewerPage 4 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.