Freenet AG NA historical data

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

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
2025-10-22	27.730	27.760	27.260	27.560	25.450	296,447
2025-10-21	27.310	27.740	27.300	27.580	25.469	12,772
2025-10-20	27.080	27.440	27.000	27.260	25.173	51,075
2025-10-17	26.680	27.010	26.680	26.950	24.887	41,122
2025-10-16	26.850	26.940	26.680	26.900	24.841	28,250
2025-10-15	26.910	27.000	26.680	26.860	24.804	30,134
2025-10-14	26.880	26.920	26.700	26.750	24.702	51,890
2025-10-13	27.130	27.160	26.820	26.940	24.878	44,896
2025-10-10	27.110	27.300	26.980	27.080	25.007	31,939
2025-10-09	27.370	27.400	26.840	26.990	24.924	20,306
2025-10-08	26.610	26.760	26.580	26.690	24.647	42,515
2025-10-07	26.810	26.920	26.500	26.670	24.628	25,951
2025-10-06	26.660	26.880	26.580	26.790	24.739	27,726
2025-10-03	26.910	27.120	26.400	26.610	24.573	101,570
2025-10-02	27.110	27.320	26.860	27.010	24.942	48,489
2025-10-01	27.150	27.160	26.860	27.010	24.942	85,637
2025-09-30	27.240	27.300	27.000	27.040	24.970	23,593
2025-09-29	27.350	27.460	27.190	27.310	25.219	24,687
2025-09-26	27.050	27.320	26.920	27.310	25.219	19,915
2025-09-25	26.960	27.120	26.840	27.100	25.025	57,209
2025-09-24	27.080	27.200	26.940	27.070	24.998	48,152
2025-09-23	27.240	27.320	27.020	27.160	25.081	45,546
2025-09-22	27.380	27.440	27.220	27.320	25.229	31,549
2025-09-19	27.610	27.660	27.420	27.500	25.395	218,791
2025-09-18	27.690	27.700	27.340	27.550	25.441	28,704
2025-09-17	27.710	27.740	27.320	27.380	25.284	48,236
2025-09-16	28.010	28.020	27.620	27.640	25.524	111,093
2025-09-15	27.910	28.100	27.820	28.080	25.930	30,624
2025-09-12	27.770	27.960	27.740	27.870	25.737	18,733
2025-09-11	27.660	27.860	27.600	27.750	25.626	46,752
2025-09-10	28.210	28.240	27.600	27.880	25.746	393,033
2025-09-09	28.010	28.220	28.000	28.180	26.023	15,191
2025-09-08	28.230	28.400	27.860	27.860	25.727	43,299
2025-09-05	28.490	28.500	28.100	28.200	26.041	43,969
2025-09-04	28.030	28.600	28.020	28.480	26.300	50,335
2025-09-03	28.290	28.460	28.120	28.120	25.967	35,643
2025-09-02	28.590	28.780	28.180	28.430	26.254	47,779
2025-09-01	28.510	28.700	28.480	28.490	26.309	10,453
2025-08-29	28.390	28.580	28.300	28.580	26.392	15,976
2025-08-28	28.680	28.740	28.340	28.380	26.207	25,896
2025-08-27	28.320	28.620	28.240	28.590	26.401	13,871
2025-08-26	28.360	28.540	28.240	28.470	26.291	25,955
2025-08-22	28.500	28.600	28.420	28.420	26.244	8,570
2025-08-21	28.300	28.520	28.120	28.420	26.244	25,507
2025-08-20	28.160	28.320	28.140	28.260	26.097	35,999
2025-08-19	28.290	28.480	28.280	28.280	26.115	43,085

← NewerPage 5 of 22 · 1,269 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.