Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	27.900	28.300	27.900	27.900	27.415	911
2023-12-13	28.400	28.800	28.000	28.500	28.004	3,399
2023-12-12	28.000	28.400	27.800	27.900	27.415	3,899
2023-12-11	28.700	28.700	27.900	27.900	27.415	723
2023-12-08	28.600	28.600	28.100	28.600	28.103	379
2023-12-07	28.000	28.500	28.000	28.500	28.004	713
2023-12-06	28.600	28.600	27.600	27.600	27.120	2,157
2023-12-05	28.600	28.600	28.100	28.100	27.611	203
2023-12-04	28.300	28.300	28.300	28.300	27.808	181
2023-12-01	28.600	28.600	28.200	28.200	27.710	264
2023-11-30	28.200	28.200	28.200	28.200	27.710	3
2023-11-29	28.100	28.300	27.900	28.200	27.710	1,142
2023-11-28	27.700	28.000	27.700	27.800	27.317	1,322
2023-11-27	27.900	28.300	27.900	28.300	27.808	252
2023-11-24	28.600	28.600	27.600	28.300	27.808	1,426
2023-11-23	28.600	28.600	28.200	28.200	27.710	436
2023-11-22	28.400	29.100	28.400	28.800	28.299	5,666
2023-11-21	28.600	28.600	28.600	28.600	28.103	30
2023-11-20	28.000	28.600	28.000	28.600	28.103	343
2023-11-17	28.900	28.900	28.300	28.500	28.004	531
2023-11-16	28.700	29.000	28.500	29.000	28.496	900
2023-11-15	28.600	29.000	28.300	28.900	28.397	5,322
2023-11-14	28.400	28.500	28.200	28.500	28.004	1,041
2023-11-13	28.900	28.900	28.400	28.400	27.906	514
2023-11-10	28.500	29.000	28.400	28.900	28.397	4,172
2023-11-09	28.500	28.800	28.500	28.600	28.103	1,043
2023-11-08	28.400	28.900	28.300	28.600	28.103	2,835
2023-11-07	28.900	28.900	28.600	28.600	28.103	322
2023-11-06	29.000	29.100	28.600	29.100	28.594	1,651
2023-11-03	28.600	29.000	28.500	29.000	28.496	1,200
2023-11-02	28.500	29.000	28.500	28.800	28.299	1,892
2023-11-01	29.900	29.900	27.900	28.400	27.906	7,502
2023-10-31	28.500	28.500	28.000	28.500	28.004	347
2023-10-30	28.000	28.500	27.900	28.500	28.004	2,020
2023-10-27	28.500	28.600	28.400	28.600	28.103	1,538
2023-10-25	28.500	29.000	28.400	29.000	28.496	724
2023-10-24	29.200	29.200	29.200	29.200	28.692	273
2023-10-23	29.600	29.600	28.500	29.200	28.692	3,798
2023-10-20	29.800	29.800	29.400	29.600	29.085	3,758
2023-10-19	30.400	30.500	30.000	30.300	29.773	810
2023-10-18	29.000	30.800	29.000	30.500	29.970	3,318
2023-10-17	27.900	29.200	27.900	28.700	28.201	5,246
2023-10-16	27.000	27.500	27.000	27.500	27.022	488
2023-10-13	26.800	27.300	26.800	27.300	26.825	777
2023-10-12	27.000	27.000	27.000	27.000	26.530	370
2023-10-11	27.000	27.300	26.600	27.100	26.629	1,857
2023-10-10	27.000	27.800	27.000	27.200	26.727	2,013
2023-10-09	26.300	27.800	26.300	27.400	26.923	1,550
2023-10-06	27.200	27.600	27.100	27.100	26.629	539
2023-10-05	27.800	27.800	27.200	27.200	26.727	1,317
2023-10-04	28.500	28.500	27.800	28.000	27.513	1,197
2023-10-03	29.000	29.000	28.000	28.300	27.808	2,151
2023-10-02	28.300	28.600	28.200	28.200	27.710	2,597
2023-09-29	27.900	28.500	27.900	28.500	28.004	833
2023-09-28	27.100	28.100	27.100	28.100	27.611	3,176
2023-09-27	28.300	28.300	27.100	27.600	27.120	2,434
2023-09-26	27.900	27.900	27.600	27.600	27.120	2,207
2023-09-25	28.200	28.200	27.700	27.800	27.317	1,088
2023-09-22	28.800	28.800	28.800	28.800	28.299	2
2023-09-21	29.600	29.600	28.900	28.900	28.397	639

← NewerPage 13 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.