Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.470	31.120	30.460	31.110	28.632	72,497
2025-02-24	30.170	30.540	30.100	30.420	27.997	37,594
2025-02-21	29.720	30.000	29.700	29.890	27.509	14,387
2025-02-20	29.820	29.880	29.580	29.800	27.427	36,683
2025-02-19	29.970	30.220	29.700	29.900	27.519	128,419
2025-02-18	29.940	30.000	29.720	29.900	27.519	45,997
2025-02-17	29.590	29.820	29.460	29.670	27.307	22,608
2025-02-14	30.230	30.380	29.460	29.570	27.215	48,890
2025-02-13	30.890	30.900	30.480	30.720	28.273	16,007
2025-02-12	30.640	30.820	30.580	30.710	28.264	12,603
2025-02-11	30.400	30.580	30.400	30.450	28.025	74,369
2025-02-10	30.060	30.340	30.060	30.240	27.832	5,600
2025-02-07	30.000	30.280	30.000	30.060	27.666	25,262
2025-02-06	29.770	30.020	29.740	30.020	27.629	29,265
2025-02-05	29.420	29.800	29.320	29.740	27.371	10,625
2025-02-04	29.740	29.780	29.300	29.480	27.132	8,434
2025-02-03	29.470	29.780	29.400	29.660	27.298	32,045
2025-01-31	29.780	29.940	29.660	29.680	27.316	12,473
2025-01-30	29.730	29.860	29.620	29.730	27.362	9,119
2025-01-29	29.500	29.700	29.380	29.690	27.325	20,870
2025-01-28	29.020	29.580	29.020	29.440	27.095	21,131
2025-01-27	28.680	29.100	28.680	29.010	26.700	8,684
2025-01-24	28.950	29.000	28.400	28.740	26.451	11,774
2025-01-23	28.910	29.180	28.850	28.920	26.617	15,934
2025-01-22	29.180	29.220	28.800	28.860	26.562	7,101
2025-01-21	28.980	29.260	28.980	29.230	26.902	29,613
2025-01-20	28.880	29.080	28.800	29.010	26.700	18,227
2025-01-17	28.790	28.940	28.660	28.900	26.598	21,009
2025-01-16	28.610	28.740	28.280	28.650	26.368	17,761
2025-01-15	28.160	28.560	28.160	28.480	26.212	42,283
2025-01-14	28.250	28.280	28.020	28.120	25.880	279,784
2025-01-13	28.100	28.360	28.100	28.320	26.065	7,184
2025-01-10	27.940	28.260	27.860	28.060	25.825	12,701
2025-01-09	27.640	28.040	27.580	27.900	25.678	11,572
2025-01-08	27.480	27.640	27.260	27.470	25.282	12,599
2025-01-07	27.700	27.760	27.400	27.690	25.485	29,913
2025-01-06	28.110	28.160	27.620	27.740	25.531	20,527
2025-01-03	27.980	28.320	27.920	28.090	25.853	12,327
2025-01-02	27.640	27.980	27.580	27.810	25.595	8,984
2024-12-31	27.420	27.420	27.420	27.420	25.236	0
2024-12-30	27.480	27.540	27.360	27.420	25.236	146,445
2024-12-27	27.370	27.560	27.140	27.420	25.236	12,169
2024-12-24	27.240	27.240	27.240	27.240	25.071	0
2024-12-23	27.230	27.340	27.100	27.240	25.071	9,881
2024-12-20	27.320	27.320	27.060	27.170	25.006	57,531
2024-12-19	27.520	27.660	27.420	27.480	25.291	10,132
2024-12-18	27.730	27.980	27.700	27.840	25.623	35,461
2024-12-17	28.220	28.260	27.800	27.980	25.752	356,188
2024-12-16	28.580	28.640	28.360	28.440	26.175	5,941
2024-12-13	28.510	28.520	28.340	28.450	26.184	7,051
2024-12-12	28.680	28.680	28.440	28.490	26.221	14,297
2024-12-11	28.760	28.840	28.660	28.660	26.377	10,267
2024-12-10	28.730	28.820	28.640	28.720	26.433	15,297
2024-12-09	29.230	29.260	28.620	28.760	26.469	64,993
2024-12-06	29.940	30.100	29.700	29.760	27.390	9,281
2024-12-05	29.470	29.560	29.320	29.540	27.187	129,376
2024-12-04	29.270	29.540	29.200	29.370	27.031	33,559
2024-12-03	29.190	29.340	29.120	29.160	26.838	20,406
2024-12-02	29.280	29.320	29.140	29.260	26.930	5,534
2024-11-29	29.290	29.360	29.120	29.250	26.920	10,845

← NewerPage 8 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.