Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	26.300	26.800	26.000	26.300	25.475	1,600
2022-01-28	26.200	26.200	25.200	25.600	24.797	2,575
2022-01-27	26.500	26.800	25.500	26.800	25.960	3,158
2022-01-26	25.200	27.200	25.200	26.400	25.572	10,231
2022-01-25	26.500	26.500	24.000	24.600	23.829	14,922
2022-01-24	27.400	27.400	26.800	27.100	26.250	1,123
2022-01-21	27.200	27.500	27.200	27.300	26.444	2,831
2022-01-20	27.600	27.600	26.100	26.900	26.056	10,334
2022-01-19	29.700	29.700	27.900	27.900	27.025	5,537
2022-01-18	29.500	29.500	28.800	29.000	28.091	5,321
2022-01-17	29.800	29.800	29.000	29.300	28.381	2,944
2022-01-14	29.300	29.500	28.100	28.500	27.606	3,262
2022-01-13	30.200	30.800	28.800	28.900	27.994	11,361
2022-01-12	32.100	32.400	30.800	30.800	29.834	6,353
2022-01-11	31.400	32.400	30.800	32.100	31.093	6,415
2022-01-10	31.800	32.800	30.700	31.100	30.125	2,703
2022-01-07	28.900	31.700	27.600	31.700	30.706	6,131
2022-01-06	28.900	29.300	28.800	29.300	28.381	4,196
2022-01-05	27.600	28.300	27.600	27.900	27.025	1,342
2022-01-04	27.400	27.900	27.300	27.800	26.928	5,204
2022-01-03	26.700	27.400	26.700	27.400	26.541	775
2021-12-30	27.000	27.000	26.700	26.700	25.863	115
2021-12-29	26.900	26.900	26.800	26.800	25.960	135
2021-12-28	26.400	27.300	26.400	27.100	26.250	3,996
2021-12-27	26.000	26.800	26.000	26.700	25.863	2,138
2021-12-23	26.400	26.500	26.400	26.500	25.669	310
2021-12-22	26.200	26.400	26.000	26.400	25.572	1,005
2021-12-21	26.200	26.200	26.200	26.200	25.378	18
2021-12-20	26.000	26.300	25.900	26.000	25.185	2,150
2021-12-17	27.100	27.100	26.300	26.300	25.475	1,941
2021-12-16	27.600	27.600	26.700	26.800	25.960	2,576
2021-12-15	27.500	27.600	27.300	27.300	26.444	682
2021-12-14	27.500	27.600	27.200	27.600	26.734	1,160
2021-12-13	26.000	27.700	26.000	27.600	26.734	14,949
2021-12-10	25.900	26.300	25.700	26.300	25.475	1,170
2021-12-09	26.000	26.000	25.900	25.900	25.088	320
2021-12-08	26.300	26.300	25.900	26.200	25.378	1,396
2021-12-07	26.900	26.900	25.900	25.900	25.088	1,193
2021-12-06	26.200	26.300	25.400	26.100	25.281	3,838
2021-12-03	26.300	26.600	26.000	26.000	25.185	3,275
2021-12-02	27.200	27.200	25.500	26.300	25.475	4,997
2021-12-01	26.800	27.300	26.700	26.700	25.863	5,439
2021-11-30	27.100	27.200	27.000	27.000	26.153	521
2021-11-29	27.600	27.600	27.000	27.200	26.347	2,935
2021-11-26	27.800	29.000	27.500	27.500	26.638	2,796
2021-11-25	28.000	28.000	27.700	27.900	27.025	925
2021-11-24	28.900	28.900	28.500	28.600	27.703	830
2021-11-23	28.100	28.600	28.000	28.600	27.703	936
2021-11-22	27.700	28.500	27.600	28.400	27.509	1,542
2021-11-19	28.000	28.500	26.200	27.500	26.638	14,571
2021-11-18	27.200	27.900	27.200	27.600	26.734	1,839
2021-11-17	27.000	27.400	27.000	27.200	26.347	1,565
2021-11-16	27.300	27.900	26.000	27.400	26.541	8,164
2021-11-15	28.500	28.600	28.100	28.200	27.316	3,755
2021-11-12	28.500	28.600	28.100	28.100	27.219	1,439
2021-11-11	28.800	28.800	27.900	28.300	27.412	5,327
2021-11-10	27.000	28.200	26.800	28.000	27.122	7,492
2021-11-09	27.100	27.100	27.000	27.000	26.153	240
2021-11-08	27.400	27.400	27.400	27.400	26.541	100
2021-11-05	27.100	27.200	26.900	26.900	26.056	752

← NewerPage 21 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.