Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	30.100	30.500	29.600	30.500	29.734	9,263
2022-07-20	30.900	30.900	30.100	30.500	29.734	1,113
2022-07-19	30.400	30.400	30.000	30.100	29.344	2,485
2022-07-18	30.900	30.900	29.400	29.400	28.662	265
2022-07-15	30.900	30.900	30.300	30.900	30.124	271
2022-07-14	30.800	30.800	30.500	30.700	29.929	722
2022-07-13	30.500	30.500	30.500	30.500	29.734	500
2022-07-12	30.600	30.600	30.500	30.500	29.734	620
2022-07-11	31.000	31.900	30.100	31.000	30.222	15,859
2022-07-08	31.500	31.500	30.500	30.500	29.734	3,871
2022-07-07	30.600	30.600	29.700	30.300	29.539	2,351
2022-07-06	29.600	30.600	29.500	30.600	29.832	2,074
2022-07-05	31.000	31.000	29.200	30.500	29.734	3,255
2022-07-04	30.300	30.600	30.100	30.600	29.832	1,923
2022-07-01	29.900	30.300	29.900	30.300	29.539	961
2022-06-30	30.100	30.400	30.100	30.300	29.539	1,380
2022-06-29	30.000	30.200	29.800	30.100	29.344	357
2022-06-28	29.900	30.200	29.900	30.200	29.442	1,292
2022-06-27	30.300	30.600	29.800	29.900	29.149	2,407
2022-06-24	30.900	30.900	29.200	29.400	28.662	1,091
2022-06-23	31.500	31.500	30.500	30.800	30.027	3,101
2022-06-22	30.800	31.700	30.800	31.300	30.514	1,905
2022-06-21	30.500	30.700	30.300	30.300	29.539	419
2022-06-20	29.600	30.400	29.600	30.400	29.637	1,501
2022-06-17	30.000	30.100	29.300	30.100	29.344	10,204
2022-06-16	30.200	30.300	29.500	30.300	29.539	6,173
2022-06-15	31.000	31.200	30.700	30.700	29.929	537
2022-06-14	30.700	30.800	30.400	30.800	30.027	1,443
2022-06-13	31.100	31.700	30.600	30.600	29.832	1,801
2022-06-10	31.600	32.000	31.100	31.800	31.001	5,666
2022-06-09	31.900	32.000	31.400	32.000	31.196	3,146
2022-06-08	31.000	31.900	31.000	31.900	31.099	2,064
2022-06-07	31.000	31.500	30.700	31.200	30.222	2,432
2022-06-03	30.100	30.200	30.100	30.200	29.253	676
2022-06-02	29.300	30.100	29.300	30.100	29.156	2,350
2022-06-01	29.500	29.600	28.800	29.300	28.381	2,109
2022-05-31	29.300	29.500	29.300	29.500	28.575	341
2022-05-30	28.500	29.000	28.000	28.900	27.994	1,309
2022-05-27	29.300	29.300	28.800	28.800	27.897	208
2022-05-26	29.100	29.200	29.100	29.200	28.284	175
2022-05-25	29.900	29.900	28.900	28.900	27.994	829
2022-05-24	29.200	30.000	29.200	30.000	29.059	1,153
2022-05-23	29.000	29.000	28.800	28.900	27.994	1,848
2022-05-20	29.900	30.000	29.500	29.800	28.865	1,028
2022-05-19	30.800	30.800	30.800	30.800	29.834	0
2022-05-18	30.800	30.800	30.800	30.800	29.834	0
2022-05-17	30.800	30.800	29.500	30.800	29.834	1,021
2022-05-16	29.900	30.000	29.800	30.000	29.059	644
2022-05-13	29.600	30.000	29.300	30.000	29.059	2,122
2022-05-12	30.900	30.900	29.600	30.300	29.350	436
2022-05-11	29.800	30.000	29.300	30.000	29.059	1,119
2022-05-10	30.000	30.100	29.600	29.600	28.672	448
2022-05-09	30.500	30.500	29.800	29.900	28.962	1,454
2022-05-06	30.700	30.700	30.400	30.400	29.447	343
2022-05-05	30.500	30.600	30.500	30.600	29.640	566
2022-05-04	30.200	30.200	30.200	30.200	29.253	200
2022-05-03	29.900	30.100	29.900	30.000	29.059	324
2022-05-02	29.800	30.600	29.700	30.600	29.640	2,916
2022-04-29	29.600	30.400	29.400	30.400	29.447	693
2022-04-28	29.600	31.000	29.100	31.000	30.028	1,503

← NewerPage 19 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.