Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	29.600	29.900	29.260	29.540	27.279	34,909
2025-05-22	31.750	32.180	29.260	29.820	27.537	669,546
2025-05-21	35.090	35.320	35.040	35.190	32.496	16,183
2025-05-20	34.820	35.140	34.760	34.960	32.284	21,294
2025-05-19	34.540	34.840	34.500	34.690	32.034	8,558
2025-05-16	34.400	34.720	34.340	34.520	31.877	909,834
2025-05-15	33.660	34.420	33.600	34.400	31.767	52,987
2025-05-14	33.740	34.260	33.400	33.580	31.009	27,476
2025-05-13	36.220	36.260	35.740	35.850	32.995	682,171
2025-05-12	36.720	36.760	35.880	36.200	33.317	10,612
2025-05-09	36.200	36.780	36.160	36.690	33.768	24,135
2025-05-08	36.500	36.500	35.780	36.300	33.409	17,132
2025-05-07	36.710	36.920	36.400	36.720	33.796	41,364
2025-05-06	37.360	37.520	36.720	36.990	34.044	23,641
2025-05-02	37.080	37.400	36.540	37.220	34.256	29,643
2025-05-01	36.460	36.460	36.460	36.460	33.556	0
2025-04-30	36.160	36.640	36.080	36.460	33.556	55,334
2025-04-29	36.070	36.160	35.860	36.020	33.151	22,222
2025-04-28	35.740	36.060	35.700	35.980	33.114	136,705
2025-04-25	35.610	35.780	35.340	35.520	32.691	27,626
2025-04-24	35.320	35.780	35.320	35.540	32.709	30,804
2025-04-23	35.050	35.480	35.000	35.240	32.433	15,737
2025-04-22	35.000	35.520	35.000	35.240	32.433	8,469
2025-04-17	35.230	35.280	34.640	35.190	32.387	21,207
2025-04-16	35.060	35.390	34.940	35.190	32.387	9,236
2025-04-15	34.660	35.040	34.660	34.900	32.120	8,264
2025-04-14	34.010	34.580	33.960	34.560	31.808	8,143
2025-04-11	33.570	33.780	33.100	33.660	30.979	64,878
2025-04-10	33.480	33.660	32.940	33.300	30.648	34,343
2025-04-09	33.070	33.200	31.860	32.500	29.912	28,524
2025-04-08	32.590	33.220	32.160	32.990	30.363	103,502
2025-04-07	31.260	32.980	29.940	32.380	29.801	43,750
2025-04-04	35.500	35.800	33.740	33.780	31.090	28,019
2025-04-03	34.740	35.680	34.660	35.600	32.765	13,139
2025-04-02	35.580	35.720	35.180	35.370	32.553	50,855
2025-04-01	35.390	35.740	35.390	35.680	32.838	20,160
2025-03-31	34.920	35.440	34.900	35.360	32.544	32,483
2025-03-28	35.140	35.420	35.000	35.180	32.378	21,790
2025-03-27	35.530	35.600	35.040	35.170	32.369	14,502
2025-03-26	35.450	35.840	35.300	35.720	32.875	26,208
2025-03-25	35.000	35.620	35.000	35.460	32.636	129,456
2025-03-24	35.510	36.200	35.140	35.300	32.489	16,901
2025-03-21	35.150	35.340	34.920	35.260	32.452	26,852
2025-03-20	35.300	35.420	34.760	35.240	32.433	20,714
2025-03-19	35.560	35.720	35.240	35.340	32.525	33,083
2025-03-18	35.430	35.800	35.400	35.730	32.884	57,526
2025-03-17	34.940	35.300	34.940	35.110	32.314	200,066
2025-03-14	34.490	34.960	34.420	34.880	32.102	24,202
2025-03-13	33.990	34.780	33.880	34.460	31.716	35,499
2025-03-12	34.700	34.820	34.380	34.490	31.743	36,769
2025-03-11	34.810	34.980	34.320	34.600	31.844	71,388
2025-03-10	34.640	34.760	34.300	34.700	31.936	254,283
2025-03-07	34.720	34.800	34.220	34.720	31.955	33,959
2025-03-06	34.160	34.700	33.900	34.660	31.900	86,635
2025-03-05	31.750	34.140	31.440	34.060	31.347	65,659
2025-03-04	31.700	32.160	31.620	32.100	29.543	27,900
2025-03-03	31.600	32.020	31.340	31.950	29.405	18,863
2025-02-28	31.380	31.640	31.380	31.460	28.954	43,751
2025-02-27	31.190	31.540	31.180	31.410	28.908	20,628
2025-02-26	30.930	31.380	30.820	31.370	28.872	151,063

← NewerPage 7 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.