Frauenthal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 1,000 |
| 2022-01-27 | 21.600 | 21.600 | 21.600 | 21.600 | 21.544 | 170 |
| 2022-01-26 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-25 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 30 |
| 2022-01-24 | 21.600 | 21.600 | 21.600 | 21.600 | 21.544 | 650 |
| 2022-01-21 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 334 |
| 2022-01-20 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-19 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-18 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-17 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-14 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-13 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-12 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-11 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-10 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-07 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-06 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2022-01-05 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 77 |
| 2022-01-04 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2022-01-03 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 0 |
| 2021-12-30 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 26 |
| 2021-12-29 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 42 |
| 2021-12-28 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 45 |
| 2021-12-27 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2021-12-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2021-12-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 20 |
| 2021-12-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2021-12-20 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2021-12-17 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 308 |
| 2021-12-16 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 740 |
| 2021-12-15 | 21.800 | 21.800 | 21.800 | 21.800 | 21.744 | 200 |
| 2021-12-14 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2021-12-13 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2021-12-10 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 60 |
| 2021-12-09 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 250 |
| 2021-12-08 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 16 |
| 2021-12-07 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2021-12-06 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 0 |
| 2021-12-03 | 22.200 | 22.200 | 22.200 | 22.200 | 22.143 | 45 |
| 2021-12-02 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 0 |
| 2021-12-01 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 550 |
| 2021-11-30 | 22.400 | 22.400 | 22.400 | 22.400 | 22.342 | 171 |
| 2021-11-29 | 22.600 | 22.600 | 22.600 | 22.600 | 22.542 | 199 |
| 2021-11-26 | 23.400 | 23.400 | 23.400 | 23.400 | 23.340 | 0 |
| 2021-11-25 | 23.400 | 23.400 | 23.400 | 23.400 | 23.340 | 45 |
| 2021-11-24 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 2,940 |
| 2021-11-23 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 5,010 |
| 2021-11-22 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 0 |
| 2021-11-19 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 0 |
| 2021-11-18 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 2,419 |
| 2021-11-17 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 6,396 |
| 2021-11-16 | 23.000 | 23.000 | 23.000 | 23.000 | 22.941 | 50 |
| 2021-11-15 | 21.600 | 21.600 | 21.600 | 21.600 | 21.544 | 480 |
| 2021-11-12 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 7,522 |
| 2021-11-11 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 7,560 |
| 2021-11-10 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 32 |
| 2021-11-09 | 22.800 | 22.800 | 22.800 | 22.800 | 22.741 | 910 |
| 2021-11-08 | 22.000 | 22.000 | 22.000 | 22.000 | 21.943 | 2,162 |
| 2021-11-05 | 21.600 | 21.600 | 21.600 | 21.600 | 21.544 | 0 |
| 2021-11-04 | 21.600 | 21.600 | 21.600 | 21.600 | 21.544 | 23 |
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.