Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	28.300	28.600	28.300	28.600	28.327	314
2024-08-29	28.200	28.800	28.200	28.800	28.525	1,075
2024-08-28	28.900	28.900	28.300	28.700	28.426	551
2024-08-27	28.700	28.900	28.700	28.900	28.624	361
2024-08-26	29.000	29.000	28.400	28.600	28.327	2,818
2024-08-23	28.900	29.200	28.900	29.100	28.822	2,027
2024-08-22	28.700	29.100	28.700	29.100	28.822	1,064
2024-08-21	29.000	29.000	28.400	28.800	28.525	1,972
2024-08-20	28.800	29.000	28.800	29.000	28.723	815
2024-08-19	29.100	29.600	28.800	29.600	29.317	3,478
2024-08-16	29.000	29.600	29.000	29.600	29.317	3,333
2024-08-15	28.700	29.000	28.700	29.000	28.723	1,270
2024-08-14	28.600	29.000	28.600	29.000	28.723	3,006
2024-08-13	28.500	29.000	28.400	28.600	28.327	5,213
2024-08-12	28.800	29.000	28.700	29.000	28.723	635
2024-08-09	28.400	29.000	28.300	29.000	28.723	3,804
2024-08-08	28.700	28.700	28.200	28.500	28.228	2,323
2024-08-07	28.600	29.000	28.600	29.000	28.723	912
2024-08-06	30.000	30.000	28.600	29.100	28.822	2,047
2024-08-05	29.000	30.000	27.500	30.000	29.714	3,699
2024-08-02	29.100	30.300	29.100	30.300	30.011	382
2024-08-01	30.300	30.300	29.500	29.500	29.218	1,698
2024-07-31	29.700	30.600	29.700	30.600	30.308	2,858
2024-07-30	29.900	32.000	29.700	32.000	31.695	1,281
2024-07-29	30.300	30.600	30.300	30.600	30.308	309
2024-07-26	30.000	30.700	29.900	30.100	29.813	3,107
2024-07-25	30.700	31.400	29.500	30.000	29.714	3,238
2024-07-24	32.000	32.000	30.900	31.400	31.100	2,608
2024-07-23	33.000	33.000	32.000	32.300	31.992	1,257
2024-07-22	32.000	32.400	31.900	32.400	32.091	1,335
2024-07-19	32.200	32.600	31.900	32.600	32.289	2,397
2024-07-18	32.300	32.400	32.200	32.300	31.992	438
2024-07-17	32.300	32.600	32.200	32.500	32.190	1,401
2024-07-16	32.600	32.800	32.600	32.800	32.487	1,255
2024-07-15	32.300	32.400	32.100	32.300	31.992	3,027
2024-07-12	31.400	32.300	31.400	32.300	31.992	1,841
2024-07-11	32.200	32.300	31.500	31.600	31.298	3,115
2024-07-10	32.100	32.100	31.700	32.100	31.794	1,015
2024-07-09	32.300	32.500	32.000	32.000	31.695	11,099
2024-07-08	32.000	32.000	31.600	32.000	31.695	946
2024-07-05	32.000	32.100	31.600	31.800	31.496	2,862
2024-07-04	32.100	32.100	31.700	31.800	31.496	697
2024-07-03	32.100	32.200	31.800	32.100	31.794	2,255
2024-07-02	31.500	32.300	31.400	32.300	31.992	10,063
2024-07-01	32.800	33.000	31.500	31.500	31.199	7,730
2024-06-28	31.900	33.300	31.900	32.900	32.586	7,710
2024-06-27	31.600	32.000	31.100	31.500	31.199	2,802
2024-06-26	31.000	31.600	31.000	31.500	31.199	2,731
2024-06-25	30.000	31.600	30.000	31.600	31.298	9,219
2024-06-24	29.800	30.100	29.500	30.100	29.813	2,419
2024-06-21	29.800	30.000	29.400	30.000	29.714	813
2024-06-20	29.700	29.900	29.700	29.900	29.615	849
2024-06-19	29.400	29.700	29.300	29.500	29.218	10,972
2024-06-18	29.800	29.800	29.300	29.300	29.020	9,865
2024-06-17	29.400	30.000	29.300	30.000	29.714	3,802
2024-06-14	29.300	29.800	29.000	29.800	29.516	6,132
2024-06-13	29.100	30.200	29.000	30.200	29.912	3,955
2024-06-12	29.000	29.300	28.900	29.000	28.723	949
2024-06-11	30.200	30.200	29.500	29.500	29.218	766
2024-06-10	30.100	30.500	29.600	30.300	29.773	2,849

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.3000 EUR
2025-06-11	0.2700 EUR
2024-06-11	0.2400 EUR
2023-06-05	0.2200 EUR
2022-06-08	0.2000 EUR
2021-05-26	0.1500 EUR
2020-11-25	0.1500 EUR
2019-10-16	0.1000 EUR

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