Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	31.800	31.800	31.000	31.000	30.222	405
2023-03-30	31.500	31.600	31.000	31.600	30.806	1,262
2023-03-29	31.000	31.800	31.000	31.800	31.001	3,000
2023-03-28	31.000	31.000	31.000	31.000	30.222	1,561
2023-03-27	31.400	31.500	31.000	31.000	30.222	860
2023-03-24	31.000	32.000	31.000	32.000	31.196	830
2023-03-23	31.700	31.700	30.900	31.400	30.612	2,880
2023-03-22	31.000	31.000	31.000	31.000	30.222	1,992
2023-03-21	31.200	31.200	30.500	31.000	30.222	4,516
2023-03-20	31.200	31.200	31.100	31.200	30.417	4,958
2023-03-17	30.500	31.700	30.500	31.200	30.417	5,031
2023-03-16	30.600	31.300	30.600	31.000	30.222	1,014
2023-03-15	31.400	31.400	30.800	31.000	30.222	2,409
2023-03-14	31.400	31.400	31.000	31.000	30.222	375
2023-03-13	31.000	31.000	30.300	30.900	30.124	3,957
2023-03-10	31.500	31.700	31.000	31.700	30.904	2,327
2023-03-09	31.300	31.300	31.000	31.000	30.222	100
2023-03-08	30.600	30.600	30.600	30.600	29.832	300
2023-03-07	30.500	31.000	30.300	30.900	30.124	2,125
2023-03-06	30.300	30.500	30.300	30.500	29.734	139
2023-03-03	30.700	31.100	30.500	31.100	30.319	2,848
2023-03-02	30.800	30.900	30.100	30.800	30.027	980
2023-03-01	30.600	30.600	30.500	30.500	29.734	46
2023-02-28	30.700	30.700	30.500	30.500	29.734	528
2023-02-27	30.800	31.700	30.800	31.300	30.514	2,183
2023-02-24	29.500	30.600	29.500	30.000	29.247	1,356
2023-02-23	30.000	30.000	30.000	30.000	29.247	321
2023-02-22	30.500	30.500	29.900	29.900	29.149	2,290
2023-02-21	31.000	31.000	30.700	30.700	29.929	850
2023-02-20	31.900	32.000	31.000	31.000	30.222	2,876
2023-02-17	31.100	32.000	31.100	32.000	31.196	2,129
2023-02-16	32.000	32.000	31.200	32.000	31.196	4,025
2023-02-15	30.400	31.700	30.000	31.700	30.904	9,703
2023-02-14	30.000	30.100	29.500	30.100	29.344	1,854
2023-02-13	29.700	29.700	29.500	29.600	28.857	1,657
2023-02-10	29.000	29.000	28.700	28.700	27.979	215
2023-02-09	27.300	28.500	27.300	28.400	27.687	7,717
2023-02-08	27.400	28.000	27.100	28.000	27.297	2,116
2023-02-07	27.000	27.100	27.000	27.100	26.419	699
2023-02-06	26.700	26.900	26.700	26.900	26.225	2,262
2023-02-03	26.900	26.900	26.400	26.400	25.737	870
2023-02-02	26.900	27.000	26.900	27.000	26.322	180
2023-02-01	27.800	27.800	26.500	26.900	26.225	567
2023-01-31	27.200	27.200	26.600	26.600	25.932	101
2023-01-30	27.900	27.900	27.100	27.300	26.614	728
2023-01-27	27.200	27.700	27.200	27.600	26.907	1,375
2023-01-26	27.900	27.900	27.700	27.700	27.004	334
2023-01-25	28.100	28.100	27.800	27.800	27.102	109
2023-01-24	28.100	28.100	28.000	28.100	27.394	677
2023-01-23	28.000	28.100	28.000	28.100	27.394	1,548
2023-01-20	28.200	28.300	28.100	28.100	27.394	7,229
2023-01-19	28.100	28.200	28.100	28.100	27.394	683
2023-01-18	28.800	28.800	28.100	28.200	27.492	716
2023-01-17	28.200	28.200	28.100	28.100	27.394	484
2023-01-16	28.700	28.700	28.700	28.700	27.979	520
2023-01-13	28.500	28.500	28.500	28.500	27.784	0
2023-01-12	28.600	28.700	28.500	28.500	27.784	1,671
2023-01-11	28.700	29.200	28.700	29.200	28.467	160
2023-01-10	28.300	29.000	28.300	28.700	27.979	374
2023-01-09	29.000	29.000	28.200	28.800	28.077	885

← NewerPage 16 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.