Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	26.900	27.000	26.600	26.600	25.932	1,365
2022-10-12	26.000	27.000	25.800	27.000	26.322	5,579
2022-10-11	25.600	26.000	25.500	26.000	25.347	1,091
2022-10-10	25.100	25.700	25.100	25.700	25.055	1,724
2022-10-07	25.000	25.100	25.000	25.000	24.372	246
2022-10-06	24.600	25.200	24.600	24.600	23.982	2,865
2022-10-05	24.400	24.900	24.400	24.600	23.982	2,531
2022-10-04	24.800	24.800	24.400	24.400	23.787	1,300
2022-10-03	24.300	24.800	24.300	24.800	24.177	248
2022-09-30	25.000	25.000	24.500	24.900	24.275	513
2022-09-29	24.500	25.000	24.000	25.000	24.372	4,013
2022-09-28	23.800	24.100	23.600	24.000	23.397	1,241
2022-09-27	23.000	23.800	23.000	23.500	22.910	1,788
2022-09-26	25.000	25.000	23.200	23.500	22.910	6,062
2022-09-23	26.200	27.000	24.600	25.000	24.372	18,293
2022-09-22	27.800	27.800	27.200	27.200	26.517	1,379
2022-09-21	27.500	27.900	27.500	27.900	27.199	448
2022-09-20	28.500	28.500	27.800	27.900	27.199	1,700
2022-09-19	27.500	27.800	27.500	27.500	26.809	496
2022-09-16	28.400	28.400	27.700	28.000	27.297	1,755
2022-09-15	27.900	28.000	27.900	27.900	27.199	828
2022-09-14	27.500	28.100	27.500	28.100	27.394	2,392
2022-09-13	27.200	27.200	27.000	27.200	26.517	2,936
2022-09-12	25.900	26.500	25.700	26.500	25.835	1,400
2022-09-09	26.500	26.500	24.300	25.200	24.567	7,512
2022-09-08	27.600	27.600	26.100	26.100	25.445	3,315
2022-09-07	28.600	28.600	27.100	27.100	26.419	3,520
2022-09-06	28.000	29.100	28.000	28.500	27.784	2,833
2022-09-05	28.700	28.800	28.200	28.500	27.784	4,632
2022-09-02	28.800	28.800	28.300	28.300	27.589	1,349
2022-09-01	29.000	29.000	28.400	28.400	27.687	1,168
2022-08-31	29.000	29.100	28.400	29.100	28.369	6,337
2022-08-30	29.300	29.300	28.400	29.100	28.369	4,876
2022-08-29	30.600	30.600	29.500	29.500	28.759	1,396
2022-08-26	31.100	31.100	30.800	30.800	30.027	995
2022-08-25	31.200	31.400	31.000	31.400	30.612	658
2022-08-24	31.600	31.800	31.100	31.700	30.904	2,229
2022-08-23	32.600	32.600	31.600	31.800	31.001	5,769
2022-08-22	33.000	33.400	31.900	32.200	31.391	4,140
2022-08-19	32.000	32.500	32.000	32.500	31.684	356
2022-08-18	32.100	32.400	32.000	32.000	31.196	465
2022-08-17	33.000	33.400	32.100	32.100	31.294	4,309
2022-08-16	33.000	33.400	32.900	32.900	32.074	1,035
2022-08-15	33.800	33.800	33.100	33.400	32.561	2,002
2022-08-12	32.700	33.400	32.700	32.900	32.074	1,220
2022-08-11	32.000	33.000	31.600	32.700	31.879	4,330
2022-08-10	32.000	32.000	31.700	31.700	30.904	202
2022-08-09	31.600	32.000	31.600	32.000	31.196	1,050
2022-08-08	31.600	31.600	31.600	31.600	30.806	20
2022-08-05	32.000	32.300	31.800	31.900	31.099	2,600
2022-08-04	31.500	32.100	31.500	32.000	31.196	1,999
2022-08-03	31.500	31.900	31.300	31.500	30.709	2,432
2022-08-02	31.300	31.300	30.900	31.300	30.514	851
2022-08-01	30.900	30.900	30.900	30.900	30.124	605
2022-07-29	30.600	31.100	30.500	30.500	29.734	722
2022-07-28	30.500	30.800	30.500	30.800	30.027	760
2022-07-27	30.200	30.500	30.200	30.400	29.637	1,547
2022-07-26	30.500	30.500	30.300	30.400	29.637	317
2022-07-25	29.500	30.500	29.500	29.900	29.149	1,479
2022-07-22	30.100	30.100	29.900	29.900	29.149	700

← NewerPage 18 of 22 · 1,275 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.