Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	30.000	30.000	29.700	29.700	29.179	335
2024-06-07	30.200	30.300	30.200	30.300	29.769	220
2024-06-06	29.900	30.000	29.900	29.900	29.376	770
2024-06-05	29.100	29.800	29.100	29.400	28.885	2,590
2024-06-04	30.000	30.000	29.200	29.200	28.688	561
2024-06-03	29.300	29.800	29.300	29.700	29.179	3,068
2024-05-31	29.100	29.300	28.700	29.100	28.590	453
2024-05-30	28.800	28.900	28.800	28.900	28.393	434
2024-05-29	28.500	28.700	28.500	28.700	28.197	150
2024-05-28	28.900	29.100	28.700	28.800	28.295	1,336
2024-05-27	27.900	28.500	27.900	28.500	28.000	2,559
2024-05-24	27.500	28.100	27.500	27.900	27.411	5,862
2024-05-23	27.400	27.400	27.400	27.400	26.920	750
2024-05-22	26.800	27.400	26.800	27.200	26.723	1,672
2024-05-21	26.700	27.300	26.700	27.300	26.821	2,187
2024-05-20	26.700	26.900	26.700	26.900	26.428	410
2024-05-17	26.600	26.800	26.600	26.800	26.330	704
2024-05-16	25.900	26.800	25.900	26.600	26.134	1,603
2024-05-15	26.300	26.300	26.000	26.200	25.741	3,718
2024-05-14	26.000	26.100	26.000	26.000	25.544	858
2024-05-13	26.300	26.500	26.000	26.500	26.035	715
2024-05-10	26.700	26.700	26.700	26.700	26.232	25
2024-05-09	26.600	27.000	26.500	26.500	26.035	1,177
2024-05-08	26.800	27.000	26.600	27.000	26.527	351
2024-05-07	26.800	27.400	26.800	26.900	26.428	4,771
2024-05-06	26.600	26.900	26.500	26.900	26.428	2,040
2024-05-03	26.800	26.800	26.800	26.800	26.330	604
2024-05-02	27.300	27.300	26.800	27.100	26.625	312
2024-04-30	27.400	27.400	27.200	27.200	26.723	1
2024-04-29	27.500	27.800	27.300	27.400	26.920	1,385
2024-04-26	26.800	27.600	26.800	27.600	27.116	1,321
2024-04-25	26.100	26.900	26.100	26.900	26.428	461
2024-04-24	26.400	26.400	26.300	26.300	25.839	100
2024-04-23	26.400	26.700	26.400	26.600	26.134	116
2024-04-22	26.400	26.500	26.300	26.500	26.035	423
2024-04-19	26.200	26.600	26.200	26.400	25.937	1,130
2024-04-18	26.000	26.200	26.000	26.200	25.741	50
2024-04-17	26.100	26.400	26.100	26.400	25.937	51
2024-04-16	26.000	26.000	25.900	25.900	25.446	850
2024-04-15	26.400	26.500	26.400	26.500	26.035	211
2024-04-12	27.000	27.000	26.600	26.600	26.134	50
2024-04-11	27.400	27.400	26.600	26.800	26.330	1,699
2024-04-10	27.600	27.900	27.500	27.500	27.018	1,128
2024-04-09	27.500	27.600	27.300	27.600	27.116	316
2024-04-08	27.600	27.700	27.600	27.700	27.214	3
2024-04-05	28.200	28.200	27.500	27.500	27.018	1,883
2024-04-04	27.800	28.000	27.800	28.000	27.509	1,284
2024-04-03	26.900	27.700	26.900	27.700	27.214	3,004
2024-04-02	28.000	28.000	26.900	27.000	26.527	1,248
2024-03-28	26.800	28.000	26.800	28.000	27.509	533
2024-03-27	26.200	26.800	26.200	26.500	26.035	1,669
2024-03-26	26.200	26.400	26.200	26.400	25.937	500
2024-03-25	26.400	26.400	26.200	26.300	25.839	313
2024-03-22	26.000	26.200	26.000	26.200	25.741	871
2024-03-21	26.000	26.200	26.000	26.200	25.741	279
2024-03-20	26.400	26.400	26.100	26.200	25.741	1,155
2024-03-19	26.000	26.300	26.000	26.100	25.642	2,452
2024-03-18	26.000	26.200	25.900	25.900	25.446	2,705
2024-03-15	25.700	25.700	25.700	25.700	25.249	204
2024-03-14	25.200	25.700	25.200	25.700	25.249	250

← NewerPage 11 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.