Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	29.900	29.900	29.700	29.700	29.183	2,512
2023-09-19	30.200	30.400	29.800	30.400	29.871	2,237
2023-09-18	30.500	30.500	30.100	30.100	29.577	184
2023-09-15	30.400	31.000	30.000	31.000	30.461	1,524
2023-09-14	30.000	30.900	29.900	30.900	30.363	957
2023-09-13	30.100	30.600	29.900	30.600	30.068	2,164
2023-09-12	30.700	31.600	30.100	30.700	30.166	12,291
2023-09-11	30.600	31.300	30.600	31.000	30.461	5,410
2023-09-08	30.600	30.900	30.600	30.900	30.363	2,122
2023-09-07	30.400	30.500	30.400	30.500	29.970	600
2023-09-06	30.100	30.100	30.100	30.100	29.577	40
2023-09-05	30.300	30.600	30.300	30.600	30.068	653
2023-09-04	30.800	30.800	30.300	30.400	29.871	73
2023-09-01	30.000	30.900	29.800	30.600	30.068	3,174
2023-08-31	29.700	29.700	29.600	29.700	29.183	404
2023-08-30	29.600	30.500	29.500	30.500	29.970	3,578
2023-08-29	29.500	29.600	29.300	29.600	29.085	369
2023-08-28	29.300	30.100	29.300	30.000	29.478	3,358
2023-08-25	30.300	30.300	29.300	29.300	28.790	1,506
2023-08-24	29.900	30.800	29.900	30.500	29.970	669
2023-08-23	30.400	30.700	30.100	30.300	29.773	5,121
2023-08-22	30.200	30.200	30.000	30.200	29.675	1,371
2023-08-21	30.200	30.300	29.900	30.200	29.675	6,278
2023-08-18	29.600	30.500	29.600	30.500	29.970	4,413
2023-08-17	29.300	30.500	29.300	30.000	29.478	5,687
2023-08-16	30.000	30.200	29.800	30.000	29.478	6,072
2023-08-15	29.900	30.000	29.500	29.500	28.987	3,879
2023-08-14	29.700	29.900	29.500	29.700	29.183	2,575
2023-08-11	29.700	29.800	29.600	29.800	29.282	12,380
2023-08-10	29.500	29.500	29.400	29.500	28.987	1,350
2023-08-09	29.200	29.600	29.200	29.600	29.085	1,769
2023-08-08	28.800	28.900	28.500	28.900	28.397	534
2023-08-07	28.900	28.900	28.800	28.800	28.299	23
2023-08-04	29.200	29.200	29.000	29.000	28.496	551
2023-08-03	29.300	29.300	29.300	29.300	28.790	2
2023-08-02	30.000	30.000	29.500	29.500	28.987	1,012
2023-08-01	30.000	30.000	30.000	30.000	29.478	306
2023-07-31	29.500	30.100	29.500	30.000	29.478	1,903
2023-07-28	29.400	29.700	29.200	29.700	29.183	1,376
2023-07-27	30.000	30.000	29.200	29.200	28.692	159
2023-07-26	28.800	29.200	28.800	29.000	28.496	1,630
2023-07-25	29.800	29.800	28.700	28.800	28.299	661
2023-07-24	29.000	29.000	28.600	29.000	28.496	644
2023-07-21	28.300	28.300	28.300	28.300	27.808	632
2023-07-20	27.900	28.200	27.900	28.200	27.710	1,910
2023-07-19	27.800	28.100	27.800	28.100	27.611	2,364
2023-07-18	27.600	27.900	27.500	27.500	27.022	3,678
2023-07-17	28.300	28.300	27.600	28.100	27.611	204
2023-07-14	28.500	28.600	28.100	28.500	28.004	306
2023-07-13	28.400	28.500	28.400	28.500	28.004	300
2023-07-12	28.300	28.300	28.300	28.300	27.808	300
2023-07-11	28.100	28.700	28.100	28.100	27.611	392
2023-07-10	28.000	28.500	27.800	28.500	28.004	1,621
2023-07-07	27.800	28.400	27.700	28.400	27.906	1,100
2023-07-06	28.200	28.200	27.600	28.200	27.710	3,586
2023-07-05	28.800	28.800	28.800	28.800	28.299	220
2023-07-04	27.600	28.500	27.600	28.500	28.004	2,256
2023-07-03	27.500	28.800	27.500	28.800	28.299	2,374
2023-06-30	27.400	27.500	26.900	27.500	27.022	2,332
2023-06-29	27.800	27.800	27.000	27.100	26.629	5,494

← NewerPage 14 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.