Freenet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 28.010 | 28.020 | 27.520 | 27.720 | 25.598 | 35,511 |
| 2025-11-10 | 27.520 | 28.020 | 27.520 | 27.920 | 25.783 | 26,321 |
| 2025-11-07 | 27.340 | 27.800 | 27.180 | 27.800 | 25.672 | 65,771 |
| 2025-11-06 | 26.560 | 27.400 | 26.500 | 27.040 | 24.970 | 52,577 |
| 2025-11-05 | 26.470 | 26.640 | 26.320 | 26.400 | 24.379 | 22,039 |
| 2025-11-04 | 26.310 | 26.580 | 26.140 | 26.440 | 24.416 | 31,246 |
| 2025-11-03 | 27.140 | 27.180 | 26.540 | 26.620 | 24.582 | 48,070 |
| 2025-10-31 | 27.020 | 27.020 | 26.680 | 26.820 | 24.767 | 17,910 |
| 2025-10-30 | 26.960 | 27.040 | 26.840 | 26.860 | 24.804 | 47,492 |
| 2025-10-29 | 27.320 | 27.380 | 26.890 | 26.960 | 24.896 | 504,747 |
| 2025-10-28 | 27.370 | 27.400 | 26.990 | 27.400 | 25.302 | 45,572 |
| 2025-10-27 | 27.510 | 27.520 | 27.220 | 27.260 | 25.173 | 20,763 |
| 2025-10-24 | 27.460 | 27.520 | 27.020 | 27.320 | 25.229 | 6,768 |
| 2025-10-23 | 27.600 | 27.660 | 27.080 | 27.320 | 25.229 | 32,455 |
← NewerPage 5 of 5 · 254 trading days
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.