Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	28.400	28.400	28.400	28.400	28.129	0
2024-08-29	28.100	28.400	28.100	28.400	28.129	300
2024-08-28	28.700	28.700	28.300	28.300	28.030	664
2024-08-27	28.900	29.000	28.700	28.800	28.526	2,415
2024-08-26	28.800	29.100	28.700	28.900	28.625	1,535
2024-08-23	29.200	29.200	29.200	29.200	28.922	50
2024-08-22	28.900	28.900	28.800	28.800	28.526	744
2024-08-21	28.700	29.000	28.600	28.900	28.625	3,521
2024-08-20	28.900	28.900	28.900	28.900	28.625	0
2024-08-19	29.100	29.100	28.800	28.900	28.625	681
2024-08-16	29.300	29.600	29.000	29.600	29.318	1,184
2024-08-15	29.100	29.100	28.900	28.900	28.625	135
2024-08-14	28.700	29.100	28.700	28.900	28.625	2,351
2024-08-13	28.800	29.100	28.600	28.800	28.526	3,047
2024-08-12	28.000	28.900	28.000	28.800	28.526	1,831
2024-08-09	28.700	29.000	28.700	28.900	28.625	774
2024-08-08	29.200	29.200	28.500	28.700	28.427	328
2024-08-07	28.700	28.900	28.700	28.900	28.625	223
2024-08-06	28.200	29.000	28.200	28.900	28.625	1,416
2024-08-05	29.100	29.100	28.100	28.300	28.030	929
2024-08-02	29.800	30.000	29.600	30.000	29.714	491
2024-08-01	30.000	30.100	30.000	30.100	29.813	300
2024-07-31	30.200	30.200	30.000	30.200	29.912	100
2024-07-30	30.000	30.000	30.000	30.000	29.714	0
2024-07-29	30.400	30.400	30.200	30.200	29.912	35
2024-07-26	29.600	30.300	29.600	30.200	29.912	541
2024-07-25	30.800	30.800	29.900	29.900	29.615	1,873
2024-07-24	31.800	31.800	31.400	31.400	31.101	766
2024-07-23	32.100	32.500	32.000	32.000	31.695	1,193
2024-07-22	32.000	32.300	32.000	32.300	31.992	8
2024-07-19	32.200	32.200	32.100	32.200	31.893	150
2024-07-18	32.600	32.600	32.400	32.400	32.091	134
2024-07-17	32.000	32.400	32.000	32.400	32.091	614
2024-07-16	32.500	32.500	32.100	32.400	32.091	3,474
2024-07-15	32.200	32.600	32.100	32.100	31.794	1,137
2024-07-12	32.200	32.300	32.100	32.100	31.794	972
2024-07-11	32.100	32.200	31.800	31.800	31.497	1,596
2024-07-10	31.900	32.100	31.500	31.900	31.596	571
2024-07-09	32.300	32.700	31.800	31.800	31.497	1,171
2024-07-08	31.700	32.200	31.700	32.100	31.794	431
2024-07-05	31.900	32.000	31.600	31.600	31.299	1,957
2024-07-04	32.000	32.000	31.800	31.900	31.596	689
2024-07-03	32.000	32.000	31.800	31.900	31.596	511
2024-07-02	31.400	31.600	31.400	31.600	31.299	99
2024-07-01	32.400	32.400	31.700	31.700	31.398	1,098
2024-06-28	32.200	33.500	32.200	32.800	32.487	1,738
2024-06-27	31.700	32.000	31.500	32.000	31.695	937
2024-06-26	31.400	31.500	31.400	31.500	31.200	40
2024-06-25	29.700	31.500	29.700	31.200	30.903	3,110
2024-06-24	29.700	30.100	29.700	30.100	29.813	2,684
2024-06-21	29.500	29.600	29.500	29.600	29.318	50
2024-06-20	29.600	29.600	29.600	29.600	29.318	256
2024-06-19	29.400	29.700	29.300	29.700	29.417	715
2024-06-18	29.500	29.500	29.400	29.500	29.219	823
2024-06-17	29.400	29.700	29.300	29.700	29.417	1,150
2024-06-14	29.300	29.400	29.300	29.300	29.021	490
2024-06-13	29.500	29.500	29.400	29.400	29.120	975
2024-06-12	29.400	29.500	29.200	29.200	28.922	254
2024-06-11	29.600	29.600	29.000	29.000	28.724	888
2024-06-10	30.000	30.000	29.700	29.700	29.179	335

← NewerPage 10 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
2020-05-18	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.