Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	25.100	25.500	24.700	25.500	25.057	15,067
2024-03-11	25.000	25.000	25.000	25.000	24.565	203
2024-03-08	25.400	25.400	24.600	24.800	24.369	4,424
2024-03-07	25.100	25.200	24.700	25.200	24.762	2,433
2024-03-06	25.200	25.200	24.800	25.000	24.565	8,826
2024-03-05	25.300	25.300	24.700	25.000	24.565	3,724
2024-03-04	25.900	25.900	24.900	24.900	24.467	4,842
2024-03-01	25.700	26.000	23.900	25.900	25.450	36,251
2024-02-29	25.200	25.700	24.900	25.000	24.565	5,526
2024-02-28	24.800	25.200	24.800	25.000	24.565	1,365
2024-02-27	25.700	25.700	24.500	25.000	24.565	2,645
2024-02-26	25.700	25.700	24.800	25.400	24.958	3,606
2024-02-23	25.900	26.000	25.800	25.800	25.351	350
2024-02-22	25.500	26.000	25.500	25.800	25.351	2,101
2024-02-21	26.100	26.100	25.500	26.000	25.548	3,037
2024-02-20	26.100	26.700	25.900	26.100	25.646	5,795
2024-02-19	26.800	26.800	26.500	26.500	26.039	1,547
2024-02-16	26.700	27.000	26.600	26.700	26.236	539
2024-02-15	27.100	27.100	26.600	27.100	26.629	2,650
2024-02-14	26.900	27.500	26.900	27.300	26.825	3,099
2024-02-13	27.300	27.300	26.700	26.700	26.236	726
2024-02-12	27.900	27.900	27.300	27.300	26.825	65
2024-02-09	27.800	27.800	27.300	27.400	26.923	1,101
2024-02-08	27.300	27.400	27.200	27.400	26.923	2,823
2024-02-07	27.300	27.400	26.700	26.900	26.432	8,387
2024-02-06	28.000	28.000	26.400	26.900	26.432	3,336
2024-02-05	26.800	27.600	26.600	27.600	27.120	1,820
2024-02-02	27.200	27.200	26.800	26.800	26.334	23
2024-02-01	26.800	27.100	26.800	27.100	26.629	750
2024-01-31	27.000	27.300	26.300	26.600	26.137	5,807
2024-01-30	27.300	27.700	26.900	27.600	27.120	7,581
2024-01-29	26.700	27.200	26.700	26.800	26.334	2,901
2024-01-26	28.000	28.000	26.900	27.100	26.629	951
2024-01-25	27.400	27.400	27.400	27.400	26.923	10
2024-01-24	26.900	27.500	26.800	27.400	26.923	4,842
2024-01-23	26.800	27.100	26.500	26.900	26.432	3,032
2024-01-22	27.000	27.000	26.600	26.600	26.137	748
2024-01-19	26.100	26.800	26.100	26.700	26.236	1,881
2024-01-18	26.100	26.400	26.000	26.300	25.843	4,923
2024-01-17	26.200	26.200	25.800	25.800	25.351	92
2024-01-16	26.800	26.800	26.200	26.200	25.744	1,320
2024-01-15	26.800	26.900	26.400	26.400	25.941	833
2024-01-12	26.300	26.800	26.300	26.800	26.334	4,141
2024-01-11	26.600	27.000	25.600	25.600	25.155	8,214
2024-01-10	26.900	27.200	26.700	26.700	26.236	2,441
2024-01-09	27.000	27.300	27.000	27.000	26.530	832
2024-01-08	27.400	27.400	27.000	27.000	26.530	257
2024-01-05	27.700	27.700	27.200	27.400	26.923	1,368
2024-01-04	27.800	27.800	27.100	27.500	27.022	9,295
2024-01-03	27.800	28.300	27.800	28.200	27.710	4,664
2024-01-02	27.600	27.700	27.600	27.700	27.218	57
2023-12-29	27.400	27.700	27.300	27.300	26.825	2,190
2023-12-28	27.900	27.900	27.400	27.400	26.923	797
2023-12-27	27.800	27.800	27.400	27.400	26.923	250
2023-12-22	27.300	27.300	27.300	27.300	26.825	702
2023-12-21	27.700	27.800	27.500	27.700	27.218	2,687
2023-12-20	28.300	28.300	27.800	27.900	27.415	3,077
2023-12-19	27.400	28.000	27.300	28.000	27.513	2,289
2023-12-18	27.800	27.900	27.300	27.400	26.923	2,170
2023-12-15	28.500	28.500	28.000	28.300	27.808	734

← NewerPage 12 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.