Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	28.310	28.320	28.200	28.210	26.050	11,607
2025-08-15	28.300	28.420	28.160	28.170	26.014	15,386
2025-08-14	28.220	28.280	27.900	28.050	25.903	36,002
2025-08-13	27.820	28.260	27.800	28.180	26.023	123,993
2025-08-12	28.150	28.220	27.920	28.170	26.014	11,426
2025-08-11	27.560	28.100	27.520	27.980	25.838	20,755
2025-08-08	27.130	27.600	27.080	27.560	25.450	408,008
2025-08-07	27.610	27.840	26.000	27.030	24.961	172,946
2025-08-06	28.810	28.980	28.560	28.840	26.632	52,220
2025-08-05	28.640	28.680	28.500	28.650	26.457	24,553
2025-08-04	28.360	28.580	28.320	28.550	26.364	158,636
2025-08-01	28.250	28.540	28.200	28.360	26.189	94,680
2025-07-31	28.230	28.460	28.120	28.320	26.152	116,705
2025-07-30	28.130	28.320	28.100	28.310	26.143	14,775
2025-07-29	27.940	28.260	27.900	28.190	26.032	6,563
2025-07-28	28.350	28.380	27.880	28.040	25.893	106,396
2025-07-25	28.340	28.340	28.080	28.160	26.004	39,192
2025-07-24	27.820	28.280	27.740	28.260	26.097	49,219
2025-07-23	27.920	27.960	27.580	27.680	25.561	60,572
2025-07-22	27.700	27.840	27.560	27.690	25.570	100,591
2025-07-21	27.740	27.780	27.540	27.570	25.459	18,113
2025-07-18	27.650	27.680	27.470	27.530	25.423	34,820
2025-07-17	27.510	27.600	27.260	27.370	25.275	98,422
2025-07-16	27.230	27.540	27.220	27.370	25.275	20,644
2025-07-15	27.620	27.640	27.180	27.380	25.284	36,903
2025-07-14	27.210	27.540	27.200	27.520	25.413	39,770
2025-07-11	27.450	27.580	27.280	27.330	25.238	177,339
2025-07-10	27.800	27.840	27.480	27.550	25.441	104,796
2025-07-09	27.520	27.980	27.500	27.700	25.580	262,896
2025-07-08	27.570	27.780	27.480	27.660	25.543	61,150
2025-07-07	27.480	27.820	27.440	27.650	25.533	53,022
2025-07-04	27.530	27.620	27.400	27.430	25.330	21,098
2025-07-03	27.490	27.640	27.460	27.520	25.413	42,901
2025-07-02	27.770	27.820	27.340	27.460	25.358	387,906
2025-07-01	27.740	27.740	27.400	27.590	25.478	56,260
2025-06-30	27.770	27.800	27.540	27.650	25.533	243,627
2025-06-27	27.360	27.680	27.280	27.620	25.506	56,902
2025-06-26	27.260	27.400	27.180	27.180	25.099	34,104
2025-06-25	27.530	27.660	27.180	27.180	25.099	236,198
2025-06-24	27.400	27.680	27.320	27.560	25.450	35,306
2025-06-23	27.360	27.360	26.960	27.210	25.127	173,633
2025-06-20	27.010	27.280	27.000	27.200	25.118	17,039
2025-06-19	27.060	27.220	26.940	27.090	25.016	20,222
2025-06-18	27.070	27.190	26.940	27.100	25.025	45,098
2025-06-17	27.210	27.360	26.980	27.030	24.961	67,236
2025-06-16	27.380	27.500	27.180	27.430	25.330	257,639
2025-06-13	27.640	27.660	27.080	27.080	25.007	73,343
2025-06-12	27.890	28.040	27.820	27.950	25.810	58,717
2025-06-11	28.190	28.320	27.800	27.920	25.783	29,484
2025-06-10	28.600	28.680	28.220	28.330	26.161	37,978
2025-06-09	28.550	28.620	28.460	28.520	26.337	4,662
2025-06-06	28.710	28.860	28.540	28.680	26.485	138,377
2025-06-05	28.650	28.960	28.620	28.820	26.614	15,966
2025-06-04	28.440	28.880	28.260	28.860	26.651	251,353
2025-06-03	27.880	28.400	27.880	28.060	25.912	29,361
2025-06-02	28.780	28.800	27.960	28.060	25.912	605,630
2025-05-30	29.120	29.390	28.960	29.090	26.863	495,046
2025-05-29	28.910	29.300	28.660	29.030	26.808	73,652
2025-05-28	29.050	29.480	29.000	29.210	26.974	67,345
2025-05-27	29.260	29.300	28.940	29.070	26.845	717,629

← NewerPage 6 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.