freenet AG (FNTN.DE) XETRA

26.92

-0.24(-0.88%)

Updated at May 13 05:35PM

Currency In EUR

FNTN.DE Historical Return

If you invested €1000 in freenet AG (FNTN.DE) 10 years ago, it would be worth €1,872.04 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,759.48, while €1000 invested 1 year ago would be worth €796.69. This corresponds to total returns of 87.2%, 75.95%, -20.33%, respectively, with annualized returns of 6.47%, 11.96%, -20.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNTN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	27.48	27.16	27.16	27.62	27.08	679,352
May 11, 2026	27.4	27.52	27.52	27.78	27.2	534,777
May 08, 2026	27	27.38	27.38	27.42	27	226,750
May 07, 2026	27.08	26.94	26.94	27.18	26.92	560,702
May 06, 2026	26.94	27.02	27.02	27.26	26.64	538,830
May 05, 2026	26.9	26.5	26.5	27.04	26.36	537,459
May 04, 2026	27.5	26.78	26.78	27.58	26.78	507,889
April 30, 2026	26.6	27.14	27.14	27.14	26.6	428,653
April 29, 2026	26.8	26.72	26.72	26.84	26.48	540,665
April 28, 2026	26.68	26.72	26.72	26.88	26.58	481,199
April 27, 2026	27	26.66	26.66	27.04	26.58	438,674
April 24, 2026	26.86	27	27	27.12	26.84	485,485
April 23, 2026	27.02	27.04	27.04	27.18	26.9	553,250
April 22, 2026	27.34	27	27	27.62	27	601,978
April 21, 2026	27.4	27.14	27.14	27.6	27.04	447,644
April 20, 2026	27.2	27.46	27.46	27.48	27.14	493,384
April 17, 2026	27.48	27.54	27.54	27.6	27.16	540,788
April 16, 2026	27.18	27.34	27.34	27.52	26.92	648,021
April 15, 2026	27.4	27.08	27.08	27.52	26.98	553,581
April 14, 2026	27.54	27.32	27.32	27.56	27.3	557,397
April 13, 2026	27.44	27.48	27.48	27.48	27.26	590,244
April 10, 2026	27.4	27.64	27.64	27.68	27.22	415,900
April 09, 2026	27.58	27.22	27.22	27.66	27.18	396,250
April 08, 2026	27.88	27.52	27.52	27.88	27.34	668,231
April 07, 2026	27.08	26.96	26.96	27.38	26.84	468,360
April 02, 2026	26.56	26.76	26.76	26.84	26.42	391,655
April 01, 2026	26.84	26.84	26.84	27	26.56	453,756
March 31, 2026	26.5	26.42	26.42	26.78	26.4	342,701
March 30, 2026	25.9	26.32	26.32	26.32	25.66	545,951
March 27, 2026	26.1	25.94	25.94	26.14	25.9	379,149
March 26, 2026	26.34	26.04	26.04	26.44	26.04	518,917
March 25, 2026	26.28	26.54	26.54	26.54	26.08	533,998
March 24, 2026	26.1	26	26	26.18	25.76	461,469
March 23, 2026	26	25.88	25.88	26.42	25.32	949,604
March 20, 2026	27	26.26	26.26	27.18	26.26	2.27M
March 19, 2026	27	26.78	26.78	27.18	26.78	475,442
March 18, 2026	27.6	27.28	27.28	27.64	27.18	596,416
March 17, 2026	27.18	27.6	27.6	27.7	27.14	387,518
March 16, 2026	27.08	27.1	27.1	27.26	26.88	428,983
March 13, 2026	27.14	26.94	26.94	27.4	26.68	566,173
March 12, 2026	27.04	27.18	27.18	27.24	26.94	571,977
March 11, 2026	27.52	27.24	27.24	27.66	27.24	435,668
March 10, 2026	27.3	27.5	27.5	27.86	27.28	682,513
March 09, 2026	27.2	27.08	27.08	27.26	26.9	526,418
March 06, 2026	27.64	27.34	27.34	27.8	27.24	521,686
March 05, 2026	27.78	27.66	27.66	28.08	27.56	463,941
March 04, 2026	27.58	27.82	27.82	27.98	27.44	531,715
March 03, 2026	27.6	27.2	27.2	27.66	27.08	522,422
March 02, 2026	27.34	27.64	27.64	27.98	27.3	807,495
February 27, 2026	27.28	27.68	27.68	28.2	27.24	1.41M
February 26, 2026	28	26.3	26.3	28.2	26.3	4.37M
February 25, 2026	31	30.56	30.56	31.08	30.54	301,721
February 24, 2026	31.52	30.98	30.98	31.6	30.96	247,312
February 23, 2026	30.74	31.22	31.22	31.26	30.7	421,447
February 20, 2026	30.86	30.74	30.74	30.98	30.64	286,435
February 19, 2026	31.96	30.76	30.76	32	30.2	907,676
February 18, 2026	33.66	33.5	33.5	33.92	33.5	213,018
February 17, 2026	33.32	33.68	33.68	33.8	33.32	234,383
February 16, 2026	33.16	33.38	33.38	33.44	32.9	158,200
February 13, 2026	33.12	33.12	33.12	33.32	33.06	242,127