Frauenthal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	21.800	21.800	21.800	21.800	21.744	0
2022-04-25	21.800	21.800	21.800	21.800	21.744	0
2022-04-22	21.800	21.800	21.800	21.800	21.744	0
2022-04-21	21.800	21.800	21.800	21.800	21.744	0
2022-04-20	21.800	21.800	21.800	21.800	21.744	0
2022-04-19	21.800	21.800	21.800	21.800	21.744	0
2022-04-14	21.800	21.800	21.800	21.800	21.744	0
2022-04-13	21.800	21.800	21.800	21.800	21.744	0
2022-04-12	21.800	21.800	21.800	21.800	21.744	0
2022-04-11	21.800	21.800	21.800	21.800	21.744	0
2022-04-08	21.800	21.800	21.800	21.800	21.744	510
2022-04-07	21.800	21.800	21.800	21.800	21.744	0
2022-04-06	21.800	21.800	21.800	21.800	21.744	0
2022-04-05	21.800	21.800	21.800	21.800	21.744	0
2022-04-04	21.800	21.800	21.800	21.800	21.744	10
2022-04-01	22.000	22.000	22.000	22.000	21.943	20
2022-03-31	21.600	21.600	21.600	21.600	21.544	0
2022-03-30	21.600	21.600	21.600	21.600	21.544	0
2022-03-29	21.600	21.600	21.600	21.600	21.544	0
2022-03-28	21.600	21.600	21.600	21.600	21.544	330
2022-03-25	21.600	21.600	21.600	21.600	21.544	0
2022-03-24	21.600	21.600	21.600	21.600	21.544	0
2022-03-23	21.600	21.600	21.600	21.600	21.544	0
2022-03-22	21.600	21.600	21.600	21.600	21.544	0
2022-03-21	21.600	21.600	21.600	21.600	21.544	0
2022-03-18	21.600	21.600	21.600	21.600	21.544	0
2022-03-17	21.600	21.600	21.600	21.600	21.544	0
2022-03-16	21.600	21.600	21.600	21.600	21.544	0
2022-03-15	21.600	21.600	21.600	21.600	21.544	0
2022-03-14	21.600	21.600	21.600	21.600	21.544	0
2022-03-11	21.600	21.600	21.600	21.600	21.544	20
2022-03-10	20.600	20.600	20.600	20.600	20.547	575
2022-03-09	20.600	20.600	20.600	20.600	20.547	0
2022-03-08	20.600	20.600	20.600	20.600	20.547	25
2022-03-07	20.600	20.600	20.600	20.600	20.547	0
2022-03-04	20.600	20.600	20.600	20.600	20.547	550
2022-03-03	21.400	21.400	21.400	21.400	21.345	0
2022-03-02	21.400	21.400	21.400	21.400	21.345	0
2022-03-01	21.400	21.400	21.400	21.400	21.345	66
2022-02-28	20.200	20.200	20.200	20.200	20.148	1,052
2022-02-25	21.200	21.200	21.200	21.200	21.145	470
2022-02-24	21.000	21.000	21.000	21.000	20.946	550
2022-02-23	21.600	21.600	21.600	21.600	21.544	0
2022-02-22	21.600	21.600	21.600	21.600	21.544	0
2022-02-21	21.600	21.600	21.600	21.600	21.544	1,197
2022-02-18	21.600	21.600	21.600	21.600	21.544	3
2022-02-17	21.800	21.800	21.800	21.800	21.744	0
2022-02-16	21.800	21.800	21.800	21.800	21.744	0
2022-02-15	21.800	21.800	21.800	21.800	21.744	0
2022-02-14	21.800	21.800	21.800	21.800	21.744	0
2022-02-11	21.800	21.800	21.800	21.800	21.744	200
2022-02-10	21.800	21.800	21.800	21.800	21.744	0
2022-02-09	21.800	21.800	21.800	21.800	21.744	0
2022-02-08	21.800	21.800	21.800	21.800	21.744	0
2022-02-07	21.800	21.800	21.800	21.800	21.744	0
2022-02-04	21.800	21.800	21.800	21.800	21.744	0
2022-02-03	21.800	21.800	21.800	21.800	21.744	100
2022-02-02	22.200	22.200	22.200	22.200	22.143	2,000
2022-02-01	22.200	22.200	22.200	22.200	22.143	500
2022-01-31	21.600	21.600	21.600	21.600	21.544	326

← NewerPage 20 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.