freenet AG (FRTAY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:27AM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 100 |
| 31 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 100 |
| 30 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 29 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 28 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 24 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 23 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 22 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 21 May 2024 | 13.40 | 13.40 | 13.12 | 13.12 | 13.12 | 212 |
| 20 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 13 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 10 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 May 2024 | 0.955888 Dividend | |||||
| 08 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.64 | 200 |
| 07 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | - |
| 06 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | - |
| 03 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | - |
| 02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | - |
| 01 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | - |
| 30 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.55 | 130 |
| 29 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 26 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 25 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 24 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 23 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 22 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 19 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 18 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 17 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | - |
| 16 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.90 | 400 |
| 15 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 12 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 10 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 09 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 08 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 05 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 04 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | - |
| 03 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.32 | 500 |
| 02 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 01 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 28 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 27 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 26 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 25 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 22 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 21 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 20 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 19 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | - |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.52 | 600 |
| 15 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 14 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 13 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 12 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 11 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 08 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 07 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 06 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 05 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 04 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 01 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 29 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 28 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | - |
| 26 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 12.67 | 100 |
| 23 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 22 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 21 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 20 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 16 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 15 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 14 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 13 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 12 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 09 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 08 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 07 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 06 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 05 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 02 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 01 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 31 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 30 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 25 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 24 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 23 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 22 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 19 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | - |
| 17 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.62 | 500 |
| 16 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.18 | - |
| 12 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.18 | - |
| 11 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.