Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	29.900	30.400	29.900	30.400	29.871	2,701
2024-06-06	29.500	29.900	29.500	29.900	29.380	856
2024-06-05	29.400	29.700	29.300	29.500	28.987	1,380
2024-06-04	30.000	30.000	29.500	29.800	29.282	1,078
2024-06-03	29.400	30.100	29.400	29.800	29.282	9,154
2024-05-31	28.900	29.500	28.900	29.400	28.889	4,317
2024-05-30	28.600	29.400	28.400	29.400	28.889	2,919
2024-05-29	28.900	29.000	28.400	28.600	28.103	1,079
2024-05-28	29.000	29.100	28.600	28.900	28.397	9,354
2024-05-27	29.000	29.000	28.200	28.600	28.103	3,588
2024-05-24	27.700	28.300	27.400	27.700	27.218	13,173
2024-05-23	27.200	27.500	27.000	27.500	27.022	3,716
2024-05-22	27.300	27.300	27.000	27.000	26.530	97
2024-05-21	27.000	27.500	27.000	27.500	27.022	1,418
2024-05-20	27.300	27.300	26.700	26.700	26.236	111
2024-05-17	26.300	27.200	26.300	27.200	26.727	1,208
2024-05-16	26.500	26.800	26.100	26.400	25.941	1,814
2024-05-15	26.200	26.400	25.800	26.100	25.646	3,344
2024-05-14	26.000	26.000	25.600	26.000	25.548	2,784
2024-05-13	26.300	26.500	26.300	26.300	25.843	1,320
2024-05-10	26.300	26.300	26.300	26.300	25.843	216
2024-05-09	26.500	27.000	26.300	26.300	25.843	1,785
2024-05-08	26.600	27.200	26.500	27.000	26.530	1,225
2024-05-07	26.600	27.000	26.500	26.500	26.039	3,805
2024-05-06	26.500	26.800	26.400	26.500	26.039	2,431
2024-05-03	27.000	27.000	26.500	26.600	26.137	1,783
2024-05-02	27.000	27.000	26.400	26.600	26.137	801
2024-04-30	27.300	27.300	26.800	27.000	26.530	3,255
2024-04-29	27.600	27.600	27.000	27.100	26.629	4,021
2024-04-26	27.000	27.700	26.900	27.700	27.218	501
2024-04-25	26.500	27.000	26.500	27.000	26.530	4,811
2024-04-24	26.400	26.500	26.100	26.100	25.646	1,442
2024-04-23	26.300	27.000	25.900	27.000	26.530	2,985
2024-04-22	26.100	26.200	25.800	25.800	25.351	4,040
2024-04-19	26.000	26.800	26.000	26.400	25.941	4,054
2024-04-18	26.000	26.400	26.000	26.200	25.744	1,130
2024-04-17	26.100	26.400	26.000	26.400	25.941	408
2024-04-16	26.100	26.200	26.000	26.000	25.548	1,135
2024-04-15	26.300	26.500	26.300	26.500	26.039	2,959
2024-04-12	26.600	26.700	26.300	26.500	26.039	8,050
2024-04-11	27.600	27.600	26.500	27.300	26.825	23,755
2024-04-10	27.800	27.800	27.200	27.400	26.923	2,046
2024-04-09	27.500	27.800	27.300	27.800	27.317	2,222
2024-04-08	28.000	28.000	27.400	27.800	27.317	1,812
2024-04-05	27.900	27.900	27.500	27.900	27.415	8,113
2024-04-04	27.900	27.900	27.700	27.900	27.415	3,681
2024-04-03	27.100	27.700	27.100	27.500	27.022	29,153
2024-04-02	27.500	27.500	27.100	27.400	26.923	1,237
2024-03-28	26.800	27.500	26.800	27.500	27.022	3,279
2024-03-27	26.300	26.800	26.300	26.800	26.334	1,539
2024-03-26	26.500	26.500	26.300	26.300	25.843	3,451
2024-03-25	26.200	26.500	26.200	26.500	26.039	4,713
2024-03-22	26.000	26.300	25.900	26.300	25.843	5,461
2024-03-21	26.100	26.100	25.800	26.000	25.548	5,042
2024-03-20	26.000	26.100	25.900	26.000	25.548	4,043
2024-03-19	26.100	26.100	25.700	25.900	25.450	2,959
2024-03-18	25.800	26.100	25.800	26.100	25.646	10,660
2024-03-15	25.900	25.900	25.700	25.800	25.351	706
2024-03-14	25.300	25.900	25.300	25.900	25.450	437
2024-03-13	25.500	25.600	24.800	24.800	24.369	4,571

← NewerPage 11 of 22 · 1,274 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.