Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	25.200	25.200	24.800	24.800	24.365	409
2024-03-12	25.100	25.400	24.600	25.400	24.955	14,259
2024-03-11	25.000	25.000	24.700	24.900	24.463	1,411
2024-03-08	25.000	25.000	24.600	24.600	24.169	5,230
2024-03-07	25.200	25.200	24.400	25.100	24.660	2,787
2024-03-06	25.000	25.000	24.800	24.800	24.365	4,437
2024-03-05	24.700	24.900	24.700	24.900	24.463	954
2024-03-04	25.600	25.700	25.100	25.200	24.758	1,335
2024-03-01	25.500	25.800	23.700	25.800	25.348	6,451
2024-02-29	24.800	25.300	24.700	25.000	24.562	1,182
2024-02-28	25.000	25.200	25.000	25.200	24.758	710
2024-02-27	25.000	25.000	24.300	25.000	24.562	1,957
2024-02-26	25.500	25.500	24.500	25.000	24.562	1,872
2024-02-23	25.900	25.900	25.800	25.800	25.348	25
2024-02-22	25.700	25.900	25.700	25.900	25.446	50
2024-02-21	26.400	26.400	25.500	26.000	25.544	1,292
2024-02-20	26.400	26.400	26.100	26.400	25.937	726
2024-02-19	26.700	26.800	26.300	26.400	25.937	339
2024-02-16	27.100	27.200	27.000	27.000	26.527	30
2024-02-15	27.100	27.100	26.700	26.900	26.428	941
2024-02-14	26.900	27.500	26.900	27.400	26.920	1,204
2024-02-13	27.300	27.300	26.800	27.000	26.527	343
2024-02-12	27.300	27.300	27.000	27.200	26.723	2,224
2024-02-09	27.500	27.800	27.200	27.500	27.018	143
2024-02-08	27.100	27.300	27.000	27.300	26.821	337
2024-02-07	27.100	27.200	26.400	27.000	26.527	8,755
2024-02-06	27.800	27.800	26.600	26.800	26.330	6,262
2024-02-05	26.400	27.600	26.400	27.500	27.018	3,303
2024-02-02	27.000	27.000	26.800	26.800	26.330	10
2024-02-01	26.800	26.900	26.700	26.700	26.232	450
2024-01-31	27.300	27.300	26.200	26.400	25.937	7,518
2024-01-30	27.300	27.600	27.000	27.400	26.920	3,720
2024-01-29	27.000	27.200	26.900	27.100	26.625	1,193
2024-01-26	27.500	27.500	26.800	27.500	27.018	3,435
2024-01-25	27.300	27.400	27.100	27.200	26.723	212
2024-01-24	26.900	27.200	26.900	27.200	26.723	546
2024-01-23	26.700	27.000	26.400	26.700	26.232	1,922
2024-01-22	26.500	26.500	26.500	26.500	26.035	178
2024-01-19	26.400	26.800	26.400	26.700	26.232	1,371
2024-01-18	26.200	26.200	26.200	26.200	25.741	315
2024-01-17	26.000	26.000	26.000	26.000	25.544	0
2024-01-16	26.300	26.300	25.900	26.200	25.741	1,341
2024-01-15	26.400	26.500	26.400	26.500	26.035	60
2024-01-12	26.200	26.700	26.200	26.700	26.232	455
2024-01-11	26.800	27.200	25.900	25.900	25.446	1,159
2024-01-10	27.000	27.100	27.000	27.100	26.625	525
2024-01-09	27.400	27.400	27.200	27.200	26.723	20
2024-01-08	27.000	27.100	26.900	26.900	26.428	441
2024-01-05	27.500	27.500	27.300	27.300	26.821	133
2024-01-04	27.600	27.600	27.000	27.100	26.625	616
2024-01-03	27.700	28.100	27.700	28.100	27.607	1,017
2024-01-02	27.500	27.500	27.500	27.500	27.018	0
2023-12-29	27.500	27.500	27.200	27.300	26.821	746
2023-12-28	27.700	27.700	27.700	27.700	27.214	0
2023-12-27	27.700	27.700	27.700	27.700	27.214	0
2023-12-22	27.300	27.600	27.200	27.500	27.018	873
2023-12-21	27.600	27.600	27.600	27.600	27.116	321
2023-12-20	28.100	28.200	27.900	28.000	27.509	3,958
2023-12-19	27.800	28.300	27.800	28.200	27.706	1,230
2023-12-18	27.700	27.700	27.500	27.500	27.018	777

← NewerPage 12 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.