Frauenthal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	24.600	24.600	24.600	24.600	24.536	0
2023-03-29	24.600	24.600	24.600	24.600	24.536	0
2023-03-28	24.600	24.600	24.600	24.600	24.536	10
2023-03-27	24.600	24.600	24.600	24.600	24.536	0
2023-03-24	24.600	24.600	24.600	24.600	24.536	0
2023-03-23	24.600	24.600	24.600	24.600	24.536	0
2023-03-22	24.600	24.600	24.600	24.600	24.536	1,000
2023-03-21	25.000	25.000	25.000	25.000	24.935	386
2023-03-20	25.800	25.800	25.800	25.800	25.733	0
2023-03-17	25.800	25.800	25.800	25.800	25.733	0
2023-03-16	25.800	25.800	25.800	25.800	25.733	0
2023-03-15	25.800	25.800	25.800	25.800	25.733	0
2023-03-14	25.800	25.800	25.800	25.800	25.733	397
2023-03-13	25.200	25.200	25.200	25.200	25.135	0
2023-03-10	25.200	25.200	25.200	25.200	25.135	0
2023-03-09	25.200	25.200	25.200	25.200	25.135	0
2023-03-08	25.200	25.200	25.200	25.200	25.135	0
2023-03-07	25.200	25.200	25.200	25.200	25.135	0
2023-03-06	25.200	25.200	25.200	25.200	25.135	320
2023-03-03	25.800	25.800	25.800	25.800	25.733	0
2023-03-02	25.800	25.800	25.800	25.800	25.733	0
2023-03-01	25.800	25.800	25.800	25.800	25.733	0
2023-02-28	25.800	25.800	25.800	25.800	25.733	0
2023-02-27	25.800	25.800	25.800	25.800	25.733	0
2023-02-24	25.800	25.800	25.800	25.800	25.733	0
2023-02-23	25.800	25.800	25.800	25.800	25.733	0
2023-02-22	25.800	25.800	25.800	25.800	25.733	0
2023-02-21	25.800	25.800	25.800	25.800	25.733	0
2023-02-20	25.800	25.800	25.800	25.800	25.733	0
2023-02-17	25.800	25.800	25.800	25.800	25.733	0
2023-02-16	25.800	25.800	25.800	25.800	25.733	20
2023-02-15	25.600	25.600	25.600	25.600	25.534	0
2023-02-14	25.600	25.600	25.600	25.600	25.534	0
2023-02-13	25.600	25.600	25.600	25.600	25.534	0
2023-02-10	25.600	25.600	25.600	25.600	25.534	0
2023-02-09	25.600	25.600	25.600	25.600	25.534	0
2023-02-08	25.600	25.600	25.600	25.600	25.534	1
2023-02-07	25.600	25.600	25.600	25.600	25.534	0
2023-02-06	25.600	25.600	25.600	25.600	25.534	0
2023-02-03	25.600	25.600	25.600	25.600	25.534	0
2023-02-02	25.600	25.600	25.600	25.600	25.534	190
2023-02-01	26.000	26.000	26.000	26.000	25.933	0
2023-01-31	26.000	26.000	26.000	26.000	25.933	987
2023-01-30	26.800	26.800	26.800	26.800	26.731	932
2023-01-27	27.000	27.000	27.000	27.000	26.930	3
2023-01-26	27.000	27.000	27.000	27.000	26.930	25
2023-01-25	27.000	27.000	27.000	27.000	26.930	530
2023-01-24	26.000	26.000	26.000	26.000	25.933	1,860
2023-01-23	25.200	25.200	25.200	25.200	25.135	1,532
2023-01-20	23.600	23.600	23.600	23.600	23.539	0
2023-01-19	23.600	23.600	23.600	23.600	23.539	384
2023-01-18	23.600	23.600	23.600	23.600	23.539	0
2023-01-17	23.600	23.600	23.600	23.600	23.539	0
2023-01-16	23.600	23.600	23.600	23.600	23.539	352
2023-01-13	23.600	23.600	23.600	23.600	23.539	0
2023-01-12	23.600	23.600	23.600	23.600	23.539	0
2023-01-11	23.600	23.600	23.600	23.600	23.539	420
2023-01-10	23.600	23.600	23.600	23.600	23.539	0
2023-01-09	23.600	23.600	23.600	23.600	23.539	0
2023-01-06	23.600	23.600	23.600	23.600	23.539	1

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.0600 EUR
2019-06-24	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.