Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	28.000	28.600	28.000	28.600	27.882	1,085
2023-01-05	28.200	28.500	28.000	28.500	27.784	2,092
2023-01-04	28.400	28.600	28.200	28.300	27.589	1,785
2023-01-03	28.800	28.800	28.100	28.100	27.394	3,594
2023-01-02	28.600	28.800	28.600	28.800	28.077	172
2022-12-30	28.100	28.500	28.100	28.500	27.784	750
2022-12-29	28.100	28.100	28.100	28.100	27.394	635
2022-12-28	28.500	28.500	28.200	28.200	27.492	2,391
2022-12-27	28.900	29.000	28.400	29.000	28.272	3,487
2022-12-23	28.400	28.600	28.400	28.600	27.882	285
2022-12-22	28.200	28.200	28.200	28.200	27.492	100
2022-12-21	28.500	28.500	28.500	28.500	27.784	365
2022-12-20	28.100	28.100	28.100	28.100	27.394	600
2022-12-19	28.600	28.600	27.900	28.000	27.297	2,180
2022-12-16	28.400	28.600	28.000	28.000	27.297	2,530
2022-12-15	28.000	28.300	28.000	28.300	27.589	203
2022-12-14	28.800	28.800	28.100	28.300	27.589	3,690
2022-12-13	28.100	28.700	28.000	28.700	27.979	1,689
2022-12-12	27.600	28.200	27.500	28.200	27.492	4,881
2022-12-09	28.200	28.600	27.700	27.700	27.004	3,490
2022-12-08	28.200	28.700	28.100	28.700	27.979	1,649
2022-12-07	29.400	29.500	28.000	28.200	27.492	8,792
2022-12-06	28.400	28.400	28.400	28.400	27.687	0
2022-12-05	29.100	29.100	28.400	28.400	27.687	374
2022-12-02	29.200	29.200	29.200	29.200	28.467	300
2022-12-01	28.400	29.500	28.000	29.000	28.272	2,413
2022-11-30	27.600	28.400	27.600	28.200	27.492	3,172
2022-11-29	26.700	27.600	26.700	27.600	26.907	1,093
2022-11-28	27.200	27.200	26.700	27.200	26.517	526
2022-11-25	26.800	26.900	26.800	26.900	26.225	320
2022-11-24	27.000	27.100	26.500	26.500	25.835	300
2022-11-23	27.000	27.100	26.700	27.000	26.322	1,025
2022-11-22	26.900	27.100	26.700	27.100	26.419	1,312
2022-11-21	27.000	27.100	27.000	27.100	26.419	300
2022-11-18	27.000	27.100	27.000	27.000	26.322	1,599
2022-11-17	27.300	27.300	26.700	26.700	26.030	2,155
2022-11-16	26.500	26.500	26.100	26.100	25.445	699
2022-11-15	26.500	26.500	26.500	26.500	25.835	275
2022-11-14	27.000	27.300	26.700	27.300	26.614	7,699
2022-11-11	26.900	27.100	26.900	27.000	26.322	1,329
2022-11-10	27.100	27.100	26.700	26.700	26.030	247
2022-11-09	27.000	27.100	27.000	27.100	26.419	1,422
2022-11-08	26.900	26.900	26.900	26.900	26.225	0
2022-11-07	27.100	27.100	26.900	26.900	26.225	706
2022-11-04	27.100	27.100	26.700	26.700	26.030	350
2022-11-03	27.100	27.100	27.100	27.100	26.419	300
2022-11-02	27.200	27.200	26.600	26.900	26.225	354
2022-11-01	26.900	26.900	26.800	26.800	26.127	400
2022-10-31	26.900	27.300	26.900	26.900	26.225	2,190
2022-10-28	27.100	27.100	27.000	27.000	26.322	300
2022-10-27	27.700	27.700	27.500	27.600	26.907	368
2022-10-25	27.600	27.700	27.200	27.700	27.004	2,288
2022-10-24	26.500	28.000	26.500	28.000	27.297	1,408
2022-10-21	27.100	27.400	27.100	27.400	26.712	211
2022-10-20	26.900	27.500	26.900	27.400	26.712	288
2022-10-19	27.900	27.900	27.400	27.400	26.712	163
2022-10-18	27.100	27.100	27.100	27.100	26.419	0
2022-10-17	26.800	27.500	26.800	27.100	26.419	444
2022-10-14	26.900	27.500	26.900	27.500	26.809	680
2022-10-13	26.900	27.000	26.600	26.600	25.932	1,365

← NewerPage 17 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.