Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	28.100	28.600	27.300	27.600	27.120	6,466
2023-06-27	28.200	28.200	28.200	28.200	27.710	500
2023-06-26	28.500	28.600	28.100	28.600	28.103	817
2023-06-23	28.400	28.700	28.400	28.700	28.201	729
2023-06-22	29.200	29.200	28.600	28.700	28.201	1,027
2023-06-21	28.700	29.300	28.700	29.300	28.790	1,969
2023-06-20	28.100	28.900	28.100	28.700	28.201	5,016
2023-06-19	28.700	28.700	28.200	28.600	28.103	1,024
2023-06-16	28.500	29.300	28.400	28.800	28.299	9,286
2023-06-15	28.900	28.900	28.700	28.700	28.201	1,636
2023-06-14	29.000	29.100	28.900	29.100	28.594	534
2023-06-13	29.800	30.000	29.300	29.600	29.085	1,503
2023-06-12	30.000	30.200	29.900	30.200	29.675	1,839
2023-06-09	30.700	30.700	29.900	30.300	29.773	6,225
2023-06-08	29.400	31.700	29.400	30.100	29.577	3,813
2023-06-07	28.700	30.000	28.600	29.400	28.889	2,548
2023-06-06	27.900	28.300	27.900	28.100	27.611	1,725
2023-06-05	27.800	28.200	27.700	28.000	27.513	1,623
2023-06-02	27.500	28.000	27.000	28.000	27.297	2,323
2023-06-01	27.000	27.100	26.000	27.000	26.322	1,973
2023-05-31	28.000	28.100	27.200	27.200	26.517	1,915
2023-05-30	28.400	28.600	28.000	28.100	27.394	1,448
2023-05-29	29.400	29.400	28.500	28.500	27.784	1,383
2023-05-26	29.600	29.600	29.200	29.400	28.662	785
2023-05-25	30.400	30.400	29.400	29.600	28.857	4,805
2023-05-24	30.600	30.600	30.400	30.400	29.637	841
2023-05-23	30.600	30.700	30.300	30.700	29.929	557
2023-05-22	30.600	30.700	30.600	30.700	29.929	381
2023-05-19	30.600	30.600	30.600	30.600	29.832	628
2023-05-18	30.600	30.600	30.300	30.300	29.539	184
2023-05-17	30.500	30.600	30.100	30.300	29.539	270
2023-05-16	30.600	30.600	30.000	30.500	29.734	4,537
2023-05-15	30.800	30.800	29.800	30.400	29.637	9,730
2023-05-12	30.800	31.000	30.800	30.800	30.027	1,095
2023-05-11	30.800	31.000	30.800	31.000	30.222	2,256
2023-05-10	31.000	31.000	30.800	31.000	30.222	2,605
2023-05-09	31.000	31.100	30.400	31.000	30.222	1,928
2023-05-08	29.700	30.700	29.700	30.500	29.734	2,826
2023-05-05	30.500	30.700	30.400	30.700	29.929	1,398
2023-05-04	30.100	30.500	30.100	30.300	29.539	488
2023-05-03	30.300	30.600	29.900	30.600	29.832	1,987
2023-05-02	31.500	31.500	30.200	30.400	29.637	2,492
2023-04-28	30.700	30.800	30.500	30.500	29.734	820
2023-04-27	31.600	31.600	30.700	30.700	29.929	151
2023-04-26	31.000	31.200	30.700	31.000	30.222	2,520
2023-04-25	31.000	31.100	30.700	30.700	29.929	1,418
2023-04-24	31.000	31.000	30.800	30.800	30.027	4,319
2023-04-21	31.000	31.000	30.900	30.900	30.124	1,648
2023-04-20	31.000	31.000	31.000	31.000	30.222	1,839
2023-04-19	31.600	31.600	30.900	30.900	30.124	2,334
2023-04-18	31.200	31.600	31.000	31.100	30.319	7,467
2023-04-17	30.800	31.200	30.800	31.200	30.417	6,066
2023-04-14	31.400	31.400	30.800	30.800	30.027	3,815
2023-04-13	31.000	31.200	30.900	30.900	30.124	3,481
2023-04-12	31.100	31.100	30.300	30.800	30.027	4,962
2023-04-11	31.100	31.400	31.000	31.100	30.319	1,781
2023-04-06	31.600	32.000	31.100	31.100	30.319	10,688
2023-04-05	31.700	31.800	31.700	31.800	31.001	363
2023-04-04	31.200	32.000	31.000	32.000	31.196	5,059
2023-04-03	31.000	32.400	30.900	32.400	31.586	830

← NewerPage 15 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.