FREENET AG NA O.N. - Price History
Monthly price history for FNTN.DE (FREENET AG NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €25.64 | €25.64 |
| April 2024 | €26.04 | €26.04 |
| March 2024 | €26.08 | €26.08 |
| February 2024 | €24.94 | €24.94 |
| January 2024 | €25.62 | €25.62 |
| December 2023 | €25.34 | €25.34 |
| November 2023 | €25.76 | €25.76 |
| October 2023 | €23.94 | €23.94 |
| September 2023 | €22.18 | €22.18 |
| August 2023 | €22.10 | €22.10 |
| July 2023 | €22.52 | €22.52 |
| June 2023 | €22.98 | €22.98 |
| May 2023 | €22.94 | €22.94 |
| April 2023 | €24.11 | €25.84 |
| March 2023 | €22.35 | €23.95 |
| February 2023 | €22.02 | €23.60 |
| January 2023 | €20.81 | €22.30 |
| December 2022 | €19.06 | €20.42 |
| November 2022 | €19.80 | €21.22 |
| October 2022 | €18.58 | €19.91 |
| September 2022 | €18.15 | €19.45 |
| August 2022 | €20.25 | €21.70 |
| July 2022 | €21.45 | €22.99 |
| June 2022 | €22.09 | €23.67 |
| May 2022 | €22.68 | €24.30 |
| April 2022 | €23.09 | €26.31 |
| March 2022 | €21.33 | €24.30 |
| February 2022 | €21.04 | €23.98 |
| January 2022 | €21.14 | €24.09 |
| December 2021 | €20.42 | €23.27 |
| November 2021 | €19.64 | €22.38 |
| October 2021 | €19.55 | €22.28 |
| September 2021 | €19.86 | €22.63 |
| August 2021 | €18.34 | €20.90 |
| July 2021 | €17.73 | €20.20 |
| June 2021 | €17.48 | €19.92 |
| May 2021 | €19.59 | €22.48 |
| April 2021 | €17.65 | €20.25 |
| March 2021 | €17.79 | €20.41 |
| February 2021 | €15.29 | €17.54 |
| January 2021 | €15.01 | €17.22 |
| December 2020 | €14.99 | €17.20 |
| November 2020 | €14.93 | €17.13 |
| October 2020 | €13.25 | €15.20 |
| September 2020 | €15.05 | €17.27 |
| August 2020 | €15.77 | €18.10 |
| July 2020 | €12.76 | €14.64 |
| June 2020 | €12.48 | €14.32 |
| May 2020 | €13.58 | €15.58 |
| April 2020 | €15.05 | €17.30 |
| March 2020 | €13.97 | €16.06 |
| February 2020 | €15.38 | €17.69 |
| January 2020 | €17.42 | €20.04 |
| December 2019 | €17.77 | €20.44 |
| November 2019 | €18.37 | €21.13 |
| October 2019 | €17.30 | €19.90 |
| September 2019 | €16.42 | €18.89 |
| August 2019 | €15.45 | €17.78 |
| July 2019 | €15.43 | €17.75 |
| June 2019 | €15.30 | €17.60 |
| May 2019 | €15.10 | €17.37 |
| April 2019 | €16.73 | €20.90 |
| March 2019 | €15.33 | €19.16 |
| February 2019 | €14.82 | €18.52 |
| January 2019 | €14.87 | €18.58 |
| December 2018 | €13.56 | €16.94 |
| November 2018 | €14.55 | €18.18 |
| October 2018 | €15.92 | €19.89 |
| September 2018 | €16.57 | €20.70 |
| August 2018 | €18.34 | €22.91 |
| July 2018 | €19.61 | €24.50 |
| June 2018 | €18.16 | €22.69 |
| May 2018 | €19.65 | €24.55 |
| April 2018 | €19.76 | €26.32 |
| March 2018 | €18.55 | €24.71 |
| February 2018 | €21.37 | €28.46 |
| January 2018 | €23.17 | €30.86 |
| December 2017 | €23.14 | €30.82 |
| November 2017 | €23.91 | €31.84 |
| October 2017 | €21.54 | €28.68 |
| September 2017 | €21.24 | €28.29 |
| August 2017 | €21.07 | €28.06 |
| July 2017 | €21.42 | €28.53 |
| June 2017 | €20.96 | €27.92 |
| May 2017 | €22.66 | €31.78 |
| April 2017 | €20.54 | €28.81 |
| March 2017 | €21.74 | €30.49 |
| February 2017 | €20.08 | €28.16 |
| January 2017 | €19.79 | €27.76 |
| December 2016 | €19.08 | €26.76 |
| November 2016 | €17.16 | €24.07 |
| October 2016 | €18.61 | €26.10 |
| September 2016 | €18.56 | €26.02 |
| August 2016 | €18.35 | €25.74 |
| July 2016 | €17.80 | €24.96 |
| June 2016 | €16.45 | €23.08 |
| May 2016 | €17.66 | €24.78 |
| April 2016 | €17.88 | €26.67 |
| March 2016 | €17.63 | €26.29 |
| February 2016 | €18.45 | €27.52 |
| January 2016 | €19.16 | €28.58 |
| December 2015 | €21 | €31.32 |
| November 2015 | €21.36 | €31.86 |
| October 2015 | €20.57 | €30.68 |
| September 2015 | €19.81 | €29.54 |
| August 2015 | €19.02 | €28.37 |
| July 2015 | €20.97 | €31.28 |
| June 2015 | €20.26 | €30.22 |
| May 2015 | €20.08 | €29.94 |
| April 2015 | €18.58 | €29.06 |
| March 2015 | €17.95 | €28.08 |
| February 2015 | €17.05 | €26.66 |
| January 2015 | €16.92 | €26.46 |
| December 2014 | €15.15 | €23.70 |
| November 2014 | €15.18 | €23.74 |
| October 2014 | €13.35 | €20.88 |
| September 2014 | €13.18 | €20.60 |
| August 2014 | €13 | €20.34 |
| July 2014 | €12.66 | €19.80 |
| June 2014 | €14.85 | €23.23 |
| May 2014 | €14.56 | €22.78 |
| April 2014 | €14.95 | €24.92 |
| March 2014 | €15.23 | €25.38 |
| February 2014 | €14.70 | €24.50 |
| January 2014 | €13.58 | €22.64 |
| December 2013 | €13.07 | €21.78 |
| November 2013 | €12.54 | €20.90 |
| October 2013 | €11.51 | €19.18 |
| September 2013 | €10.73 | €17.88 |
| August 2013 | €10.71 | €17.84 |
| July 2013 | €10.80 | €18 |
| June 2013 | €10.07 | €16.78 |
| May 2013 | €9.92 | €16.54 |
| April 2013 | €10.55 | €18.91 |
| March 2013 | €10.57 | €18.96 |
| February 2013 | €9.55 | €17.12 |
| January 2013 | €8.85 | €15.86 |
| December 2012 | €7.81 | €14 |
| November 2012 | €7.99 | €14.32 |
| October 2012 | €7.11 | €12.76 |
| September 2012 | €7.08 | €12.70 |
| August 2012 | €6.80 | €12.19 |
| July 2012 | €6.65 | €11.92 |
| June 2012 | €6.39 | €11.46 |
| May 2012 | €6.20 | €11.12 |
| April 2012 | €6.62 | €13.13 |
| March 2012 | €6.12 | €12.13 |
| February 2012 | €5.13 | €10.17 |
| January 2012 | €5.18 | €10.26 |
| December 2011 | €5.04 | €10 |
| November 2011 | €4.94 | €9.80 |
| October 2011 | €4.71 | €9.34 |
| September 2011 | €4.44 | €8.80 |
| August 2011 | €4.39 | €8.70 |
| July 2011 | €4.25 | €8.42 |
| June 2011 | €4.41 | €9.55 |
| May 2011 | €4.35 | €9.41 |
| April 2011 | €3.97 | €8.60 |
| March 2011 | €3.73 | €8.07 |
| February 2011 | €3.86 | €8.36 |
| January 2011 | €3.95 | €8.54 |
| December 2010 | €3.65 | €7.90 |
| November 2010 | €3.40 | €7.35 |
| October 2010 | €4.21 | €9.11 |
| September 2010 | €3.99 | €8.63 |
| August 2010 | €3.66 | €7.93 |
| July 2010 | €3.79 | €8.20 |
| June 2010 | €3.76 | €8.36 |
| May 2010 | €3.64 | €8.09 |
| April 2010 | €3.95 | €8.78 |
| March 2010 | €4.12 | €9.15 |
| February 2010 | €4.73 | €10.50 |
| January 2010 | €4.14 | €9.20 |
| December 2009 | €4.23 | €9.39 |
| November 2009 | €4.32 | €9.60 |
| October 2009 | €4.04 | €8.97 |
| September 2009 | €4.20 | €9.33 |
| August 2009 | €4.20 | €9.34 |
| July 2009 | €3.89 | €8.65 |
| June 2009 | €3.22 | €7.15 |
| May 2009 | €2.80 | €6.23 |
| April 2009 | €2.18 | €4.85 |
| March 2009 | €2.11 | €4.69 |
| February 2009 | €1.54 | €3.43 |
| January 2009 | €1.64 | €3.64 |
| December 2008 | €1.87 | €4.15 |
| November 2008 | €1.61 | €3.58 |
| October 2008 | €2.11 | €4.69 |
| September 2008 | €2.87 | €6.38 |
| August 2008 | €4.47 | €9.94 |
| July 2008 | €5.27 | €11.70 |
| June 2008 | €5.27 | €11.70 |
| May 2008 | €4.95 | €10.99 |
| April 2008 | €4.92 | €10.94 |
| March 2008 | €4.51 | €10.02 |
| February 2008 | €5.73 | €12.74 |
| January 2008 | €5.72 | €12.71 |
| December 2007 | €7.20 | €15.99 |
| November 2007 | €7.22 | €16.03 |
| October 2007 | €7.72 | €17.15 |
| September 2007 | €8.62 | €19.15 |
| August 2007 | €7.70 | €17.10 |
| July 2007 | €7.88 | €17.50 |
| June 2007 | €8.44 | €24.15 |
| May 2007 | €8.63 | €24.70 |
| April 2007 | €8 | €22.88 |
| March 2007 | €8.04 | €23 |
| February 2007 | €7.48 | €24.62 |
| January 2007 | €8.04 | €26.45 |
| December 2006 | €7.43 | €24.44 |
| November 2006 | €6.93 | €22.82 |
| October 2006 | €7.02 | €23.10 |
| September 2006 | €6.14 | €20.20 |
| August 2006 | €5.48 | €18.05 |
| July 2006 | €4.88 | €16.05 |
| June 2006 | €5.62 | €18.51 |
| May 2006 | €5.30 | €17.43 |
| April 2006 | €6.21 | €20.45 |
| March 2006 | €6.66 | €21.90 |
| February 2006 | €7.27 | €23.91 |
| January 2006 | €7.29 | €24 |
| December 2005 | €6.44 | €21.20 |
| November 2005 | €5.99 | €19.70 |
| October 2005 | €5.83 | €19.20 |
| September 2005 | €6.48 | €21.32 |
| August 2005 | €6.86 | €22.58 |
| July 2005 | €7 | €23.40 |
| June 2005 | €6.23 | €20.81 |
| May 2005 | €6.16 | €20.60 |
| April 2005 | €5.16 | €17.23 |
| March 2005 | €6.14 | €20.53 |
| February 2005 | €5.65 | €18.87 |
| January 2005 | €5.52 | €18.45 |
| December 2004 | €5.67 | €18.95 |
| November 2004 | €4.86 | €16.25 |
| October 2004 | €4.73 | €15.80 |
| September 2004 | €4.30 | €14.37 |
| August 2004 | €3.60 | €12.02 |
| July 2004 | €4.64 | €15.50 |
| June 2004 | €7.03 | €70.50 |
| May 2004 | €7.52 | €75.40 |
| April 2004 | €7.29 | €73.11 |
| March 2004 | €7.65 | €76.68 |
| February 2004 | €7.83 | €78.50 |
| January 2004 | €6.38 | €64.01 |
| December 2003 | €5.64 | €56.52 |
| November 2003 | €4.92 | €49.30 |
| October 2003 | €4.99 | €50 |
| September 2003 | €4.94 | €49.50 |
| August 2003 | €5.75 | €57.65 |
| July 2003 | €4.04 | €40.50 |
| June 2003 | €3.42 | €34.30 |
| May 2003 | €2.25 | €22.59 |
| April 2003 | €1.90 | €19.10 |
| March 2003 | €1.60 | €16.05 |
| February 2003 | €1 | €10.05 |
| January 2003 | €0.60 | €6.06 |
| December 2002 | €0.46 | €4.64 |
| November 2002 | €0.61 | €6.15 |
| October 2002 | €0.46 | €4.65 |
| September 2002 | €0.48 | €4.78 |
| August 2002 | €0.56 | €5.60 |
| July 2002 | €0.52 | €5.23 |
| June 2002 | €0.48 | €4.85 |
| May 2002 | €0.62 | €6.17 |
| April 2002 | €0.71 | €7.15 |
| March 2002 | €0.89 | €8.96 |
| February 2002 | €1 | €10 |
| January 2002 | €1.03 | €10.37 |
| December 2001 | €1.25 | €12.50 |
| November 2001 | €1.47 | €14.70 |
| October 2001 | €0.98 | €9.80 |
| September 2001 | €0.62 | €6.17 |
| August 2001 | €0.95 | €9.50 |
| July 2001 | €1.10 | €11 |
| June 2001 | €1.26 | €12.67 |
| May 2001 | €1.70 | €17.09 |
| April 2001 | €1.85 | €18.59 |
| March 2001 | €1.60 | €16 |
| February 2001 | €2.22 | €22.31 |
| January 2001 | €3.65 | €36.60 |
| December 2000 | €2.22 | €22.22 |
| November 2000 | €3.19 | €32 |
| October 2000 | €4.97 | €49.80 |
| September 2000 | €7.13 | €71.50 |
| August 2000 | €7.56 | €75.80 |
| July 2000 | €6.62 | €66.40 |
| June 2000 | €8.58 | €86 |
| May 2000 | €9.48 | €95.10 |
| April 2000 | €11.17 | €112 |
| March 2000 | €11.57 | €116 |
| February 2000 | €20.13 | €201.80 |
| January 2000 | €15.56 | €156 |
| December 1999 | €10.95 | €109.80 |
FNTN.DE
Price: €25.64
52 week price:
5-year range yield:
Forward Dividend Yield: 6.53%
Payout Ratio: 188.76%
Payout Ratio Range:
Dividend Per Share: 1.68 EUR
Earnings Per Share: 0.89 EUR
P/E Ratio: 26.76
Exchange: GER
Sector: Communication Services
Industry: Telecom Services
Volume: 258575
Market Capitalization: 3.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14