Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	29.000	29.200	28.900	29.200	28.284	1,867
2022-04-26	29.500	29.500	29.000	29.000	28.091	2,042
2022-04-25	31.800	31.800	29.700	30.000	29.059	3,086
2022-04-22	30.400	31.600	30.200	31.100	30.125	4,245
2022-04-21	28.800	30.400	28.800	30.200	29.253	5,279
2022-04-20	29.000	29.000	28.000	28.600	27.703	1,380
2022-04-19	28.800	29.400	28.200	28.200	27.316	3,198
2022-04-14	29.000	29.600	29.000	29.500	28.575	2,069
2022-04-13	29.100	29.200	28.800	29.200	28.284	730
2022-04-12	29.600	29.800	29.100	29.100	28.187	1,546
2022-04-11	29.600	29.900	29.500	29.500	28.575	2,956
2022-04-08	29.800	30.000	29.600	29.600	28.672	1,618
2022-04-07	30.200	30.200	29.700	29.800	28.865	3,153
2022-04-06	30.500	32.000	29.300	30.200	29.253	5,404
2022-04-05	29.800	30.300	29.700	30.000	29.059	1,833
2022-04-04	30.300	30.300	29.200	29.400	28.478	2,043
2022-04-01	29.300	30.500	29.300	30.000	29.059	10,457
2022-03-31	28.600	29.600	28.400	29.100	28.187	5,766
2022-03-30	28.400	28.800	28.000	28.400	27.509	1,688
2022-03-29	28.000	28.700	28.000	28.100	27.219	2,062
2022-03-28	28.000	28.400	27.300	28.400	27.509	9,212
2022-03-25	27.000	28.200	27.000	27.700	26.831	825
2022-03-24	27.700	27.700	27.700	27.700	26.831	1,026
2022-03-23	28.000	28.100	27.800	27.800	26.928	1,250
2022-03-22	28.100	28.300	27.900	28.300	27.412	2,427
2022-03-21	27.500	28.500	27.300	28.300	27.412	7,838
2022-03-18	26.700	27.100	26.700	27.100	26.250	167
2022-03-17	26.800	27.500	26.400	26.800	25.960	3,838
2022-03-16	26.000	26.800	26.000	26.700	25.863	2,492
2022-03-15	26.200	26.200	26.100	26.200	25.378	1,848
2022-03-14	26.600	26.900	26.100	26.800	25.960	4,922
2022-03-11	26.900	26.900	26.500	26.500	25.669	1,312
2022-03-10	27.300	27.300	26.500	26.500	25.669	1,446
2022-03-09	28.000	28.000	27.100	27.300	26.444	7,983
2022-03-08	25.600	28.100	25.600	28.100	27.219	4,175
2022-03-07	26.700	27.000	26.300	26.300	25.475	2,641
2022-03-04	27.000	27.600	26.300	27.600	26.734	6,461
2022-03-03	26.600	27.500	26.600	27.500	26.638	1,466
2022-03-02	27.600	27.600	26.000	27.000	26.153	3,997
2022-03-01	27.800	28.000	27.700	27.700	26.831	2,356
2022-02-28	26.800	28.100	26.800	28.100	27.219	8,670
2022-02-25	26.900	27.000	26.000	27.000	26.153	6,217
2022-02-24	26.100	27.200	25.500	26.800	25.960	5,277
2022-02-23	27.000	27.400	26.700	27.400	26.541	2,722
2022-02-22	26.900	27.200	26.500	27.200	26.347	3,638
2022-02-21	26.900	27.400	26.800	27.400	26.541	3,701
2022-02-18	26.500	27.100	26.500	27.000	26.153	3,007
2022-02-17	28.000	28.000	26.800	26.800	25.960	2,241
2022-02-16	28.100	28.100	27.800	27.900	27.025	2,660
2022-02-15	27.000	27.800	26.900	27.800	26.928	1,069
2022-02-14	27.500	27.500	26.400	26.800	25.960	3,766
2022-02-11	28.000	28.000	27.500	27.500	26.638	699
2022-02-10	28.100	28.100	27.700	27.700	26.831	558
2022-02-09	28.000	28.400	28.000	28.200	27.316	2,810
2022-02-08	27.900	28.000	27.900	27.900	27.025	259
2022-02-07	27.400	28.100	27.400	27.800	26.928	729
2022-02-04	28.400	28.700	27.900	27.900	27.025	9,401
2022-02-03	27.300	28.200	27.300	27.900	27.025	2,315
2022-02-02	28.100	28.400	27.600	28.000	27.122	2,815
2022-02-01	26.800	28.200	26.800	28.200	27.316	3,537

← NewerPage 20 of 22 · 1,271 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.