Frauenthal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 23.600 | 23.600 | 23.600 | 23.600 | 23.539 | 1 |
| 2023-01-05 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 196 |
| 2023-01-04 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2023-01-03 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 250 |
| 2023-01-02 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-30 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 100 |
| 2022-12-29 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-28 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-27 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-23 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 10 |
| 2022-12-22 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 0 |
| 2022-12-21 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 580 |
| 2022-12-20 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 11 |
| 2022-12-19 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-16 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 387 |
| 2022-12-15 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 174 |
| 2022-12-14 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 470 |
| 2022-12-13 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-12 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 20 |
| 2022-12-09 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-08 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-07 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-06 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-05 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-02 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-12-01 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-11-30 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-11-29 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-11-28 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 0 |
| 2022-11-25 | 23.200 | 23.200 | 23.200 | 23.200 | 23.140 | 15 |
| 2022-11-24 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 1,000 |
| 2022-11-23 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-22 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 1,055 |
| 2022-11-21 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-18 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-17 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-16 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-15 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 0 |
| 2022-11-14 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 90 |
| 2022-11-11 | 22.400 | 22.400 | 22.400 | 22.400 | 22.342 | 10 |
| 2022-11-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-11-09 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-11-08 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-11-07 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 200 |
| 2022-11-04 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 17 |
| 2022-11-03 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-11-02 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-11-01 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-31 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-28 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-27 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-25 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-24 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-21 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-10-20 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 750 |
| 2022-10-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2022-10-18 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2022-10-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2022-10-14 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 15 |
| 2022-10-13 | 21.200 | 21.200 | 21.200 | 21.200 | 21.145 | 90 |
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.