Freenet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.120	29.300	29.120	29.300	26.966	154,851
2024-11-27	29.080	29.160	28.925	29.100	26.782	28,009
2024-11-26	29.150	29.400	29.060	29.110	26.792	12,920
2024-11-25	28.840	29.380	28.700	29.380	27.040	17,247
2024-11-22	28.570	28.880	28.560	28.770	26.479	20,423
2024-11-21	28.590	28.660	28.470	28.470	26.203	7,276
2024-11-20	28.720	28.820	28.540	28.600	26.322	13,181
2024-11-19	28.500	28.680	28.380	28.520	26.249	29,713
2024-11-18	28.300	28.560	28.220	28.450	26.184	7,770
2024-11-15	28.260	28.360	28.220	28.230	25.982	9,981
2024-11-14	28.340	28.390	27.900	28.280	26.028	16,075
2024-11-13	28.490	28.600	28.000	28.120	25.880	22,092
2024-11-12	29.020	29.060	28.280	28.340	26.083	15,169
2024-11-11	29.000	29.160	28.700	29.030	26.718	21,994
2024-11-08	27.990	29.120	27.960	29.100	26.782	239,672
2024-11-07	27.180	27.520	27.160	27.360	25.181	112,496
2024-11-06	27.430	27.520	27.340	27.410	25.227	122,661
2024-11-05	27.190	27.440	27.160	27.340	25.163	450,097
2024-11-04	27.350	27.380	27.200	27.310	25.135	11,634
2024-11-01	27.340	27.440	27.320	27.410	25.227	9,524
2024-10-31	27.460	27.460	27.060	27.090	24.932	33,297
2024-10-30	27.760	27.840	27.340	27.440	25.255	8,837
2024-10-29	27.980	28.000	27.740	27.870	25.650	12,045
2024-10-28	27.990	28.120	27.900	28.080	25.844	5,278
2024-10-25	27.830	27.920	27.771	27.920	25.696	8,678
2024-10-24	27.740	28.000	27.740	27.950	25.724	13,034
2024-10-23	27.700	27.840	27.640	27.650	25.448	6,342
2024-10-22	27.900	27.900	27.500	27.620	25.420	8,905
2024-10-21	28.040	28.100	27.920	27.960	25.733	6,648
2024-10-18	28.140	28.200	27.720	28.040	25.807	9,645
2024-10-17	28.240	28.400	28.160	28.270	26.019	9,473
2024-10-16	27.800	28.220	27.800	28.120	25.880	154,408
2024-10-15	27.790	27.900	27.620	27.880	25.660	17,164
2024-10-14	27.140	27.620	27.140	27.550	25.356	10,324
2024-10-11	26.980	27.160	26.820	27.080	24.923	5,657
2024-10-10	26.840	27.060	26.820	27.020	24.868	8,464
2024-10-09	26.790	26.920	26.720	26.880	24.739	7,428
2024-10-08	26.700	26.840	26.620	26.750	24.620	539,522
2024-10-07	26.520	26.760	26.500	26.720	24.592	7,579
2024-10-04	26.280	26.560	26.260	26.480	24.371	12,329
2024-10-03	26.260	26.400	26.140	26.300	24.205	50,670
2024-10-02	26.780	26.780	26.240	26.290	24.196	299,446
2024-10-01	26.780	26.900	26.640	26.740	24.610	227,172
2024-09-30	27.190	27.220	26.680	26.740	24.610	24,574
2024-09-27	26.930	27.260	26.880	27.200	25.034	17,145
2024-09-26	27.200	27.260	26.980	27.120	24.960	12,397
2024-09-25	27.020	27.140	26.960	27.050	24.896	8,143
2024-09-24	26.720	27.040	26.720	26.920	24.776	213,397
2024-09-23	26.730	26.800	26.600	26.800	24.666	33,712
2024-09-20	26.780	26.800	26.580	26.690	24.564	30,375
2024-09-19	26.880	26.880	26.600	26.770	24.638	53,143
2024-09-18	26.930	27.100	26.800	26.920	24.776	7,420
2024-09-17	26.860	26.960	26.740	26.890	24.748	28,936
2024-09-16	26.470	26.840	26.420	26.740	24.610	21,851
2024-09-13	26.310	26.660	26.300	26.580	24.463	19,930
2024-09-12	26.350	26.400	26.220	26.250	24.159	11,679
2024-09-11	26.550	26.580	26.240	26.280	24.187	10,065
2024-09-10	26.830	26.840	26.360	26.390	24.288	19,074
2024-09-09	26.810	26.880	26.620	26.870	24.730	9,271
2024-09-06	26.870	26.900	26.700	26.720	24.592	11,392

← NewerPage 9 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.