Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.700	23.900	23.600	23.600	23.375	3,075
2024-11-21	24.200	24.200	23.600	23.900	23.672	2,600
2024-11-20	23.400	24.000	23.400	23.500	23.276	2,481
2024-11-19	24.100	24.300	23.000	23.400	23.177	6,692
2024-11-18	24.100	24.600	24.100	24.600	24.365	1,454
2024-11-15	24.000	24.100	23.700	24.000	23.771	860
2024-11-14	24.600	24.700	23.700	23.900	23.672	9,453
2024-11-13	25.000	25.000	24.500	24.900	24.662	2,102
2024-11-12	23.900	24.600	23.800	24.600	24.365	9,604
2024-11-11	23.300	24.000	23.000	24.000	23.771	5,593
2024-11-08	22.600	23.500	22.600	23.000	22.780	8,115
2024-11-07	24.100	24.200	23.200	23.500	23.276	4,840
2024-11-06	24.400	24.400	23.600	24.100	23.870	5,259
2024-11-05	24.400	25.100	24.000	24.600	24.365	4,658
2024-11-04	24.700	25.100	24.600	25.100	24.860	1,155
2024-11-01	25.000	25.200	24.600	25.200	24.959	648
2024-10-31	25.400	25.400	24.400	24.900	24.662	4,367
2024-10-30	25.300	25.300	24.600	25.100	24.860	4,829
2024-10-29	25.500	25.600	25.000	25.500	25.257	4,408
2024-10-28	25.300	25.900	25.300	25.900	25.653	2,336
2024-10-25	25.400	25.700	25.300	25.700	25.455	1,711
2024-10-24	26.000	26.000	25.500	25.800	25.554	3,413
2024-10-23	26.000	26.000	25.700	26.000	25.752	707
2024-10-22	26.300	26.300	25.600	26.000	25.752	1,749
2024-10-21	25.900	26.000	25.800	26.000	25.752	2,707
2024-10-18	27.000	27.000	25.900	26.000	25.752	2,045
2024-10-17	26.800	26.800	26.300	26.300	26.049	3,188
2024-10-16	26.400	26.900	26.200	26.200	25.950	3,756
2024-10-15	26.700	27.200	25.800	25.800	25.554	2,497
2024-10-14	26.000	26.500	26.000	26.000	25.752	2,517
2024-10-11	25.200	25.700	25.200	25.700	25.455	1,652
2024-10-10	25.400	25.400	24.900	25.400	25.158	2,329
2024-10-09	26.000	26.000	25.000	25.400	25.158	1,160
2024-10-08	25.600	25.600	25.000	25.600	25.356	1,286
2024-10-07	26.100	26.300	25.400	25.400	25.158	2,309
2024-10-04	26.000	26.500	25.900	26.100	25.851	2,277
2024-10-03	26.000	26.500	26.000	26.500	26.247	611
2024-10-02	26.000	26.600	25.800	26.400	26.148	3,634
2024-10-01	26.900	27.100	26.500	26.800	26.544	1,850
2024-09-30	26.700	26.900	26.300	26.900	26.643	443
2024-09-27	26.000	26.600	25.500	26.600	26.346	6,446
2024-09-26	25.900	26.600	25.900	26.300	26.049	965
2024-09-25	25.800	26.100	25.700	26.100	25.851	132
2024-09-24	25.400	25.800	25.000	25.200	24.959	4,373
2024-09-23	25.400	25.700	25.400	25.500	25.257	333
2024-09-20	25.300	26.100	25.200	26.100	25.851	2,408
2024-09-19	25.200	25.800	25.200	25.800	25.554	1,215
2024-09-18	25.800	25.800	25.200	25.400	25.158	1,991
2024-09-17	26.300	26.400	25.700	26.100	25.851	5,776
2024-09-16	26.600	26.600	26.100	26.600	26.346	1,548
2024-09-13	25.900	26.600	25.800	26.600	26.346	14,810
2024-09-12	26.400	26.400	25.800	25.900	25.653	1,400
2024-09-11	26.200	26.300	26.000	26.300	26.049	2,812
2024-09-10	26.900	26.900	26.300	26.500	26.247	755
2024-09-09	26.700	27.400	26.300	27.400	27.138	2,432
2024-09-06	27.200	27.700	26.500	27.200	26.940	2,190
2024-09-05	27.500	28.000	27.100	27.700	27.436	4,278
2024-09-04	28.300	28.300	28.100	28.200	27.931	210
2024-09-03	28.700	28.700	27.900	28.200	27.931	94
2024-09-02	28.000	28.800	28.000	28.800	28.525	402

← NewerPage 9 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.