Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	28.000	28.300	27.900	28.300	27.804	714
2023-12-14	28.600	28.600	28.100	28.100	27.607	227
2023-12-13	28.400	28.600	28.400	28.500	28.000	662
2023-12-12	28.200	28.200	28.200	28.200	27.706	50
2023-12-11	28.700	28.700	28.200	28.200	27.706	451
2023-12-08	28.400	28.400	28.400	28.400	27.902	133
2023-12-07	28.400	28.400	28.400	28.400	27.902	20
2023-12-06	28.300	28.300	28.000	28.200	27.706	1,681
2023-12-05	28.300	28.400	28.300	28.400	27.902	163
2023-12-04	28.100	28.100	28.100	28.100	27.607	0
2023-12-01	28.600	28.600	28.400	28.400	27.902	50
2023-11-30	28.000	28.300	28.000	28.300	27.804	219
2023-11-29	28.100	28.100	28.100	28.100	27.607	0
2023-11-28	27.900	28.100	27.800	28.100	27.607	240
2023-11-27	28.300	28.300	28.000	28.000	27.509	35
2023-11-24	28.200	28.300	27.600	28.200	27.706	3,313
2023-11-23	28.300	28.400	28.300	28.400	27.902	68
2023-11-22	28.300	28.700	28.300	28.700	28.197	951
2023-11-21	28.300	28.300	27.700	28.000	27.509	1,427
2023-11-20	28.400	28.400	28.400	28.400	27.902	0
2023-11-17	28.400	28.400	28.400	28.400	27.902	400
2023-11-16	29.100	29.100	28.700	28.700	28.197	84
2023-11-15	28.700	29.000	28.700	29.000	28.492	705
2023-11-14	28.600	28.600	28.200	28.400	27.902	185
2023-11-13	28.600	28.600	28.300	28.300	27.804	464
2023-11-10	28.700	28.800	28.700	28.800	28.295	260
2023-11-09	28.800	28.800	28.800	28.800	28.295	0
2023-11-08	28.700	28.700	28.400	28.600	28.099	336
2023-11-07	28.500	28.500	28.500	28.500	28.000	3
2023-11-06	29.000	29.200	28.500	28.700	28.197	420
2023-11-03	28.800	28.800	28.800	28.800	28.295	50
2023-11-02	28.500	28.800	28.500	28.700	28.197	454
2023-11-01	28.300	28.800	28.100	28.300	27.804	1,654
2023-10-31	28.300	28.300	28.000	28.000	27.509	395
2023-10-30	28.200	28.300	28.000	28.200	27.706	1,199
2023-10-27	28.700	28.700	28.200	28.500	28.000	60
2023-10-26	28.700	28.700	28.500	28.500	28.000	23
2023-10-25	28.600	28.600	28.600	28.600	28.099	0
2023-10-24	29.100	29.100	28.800	28.800	28.295	12
2023-10-23	29.600	29.600	28.500	28.900	28.393	1,007
2023-10-20	29.700	29.700	29.100	29.100	28.590	694
2023-10-19	30.300	30.300	30.300	30.300	29.769	0
2023-10-18	29.000	30.600	29.000	30.500	29.965	1,620
2023-10-17	27.800	28.600	27.800	28.300	27.804	1,647
2023-10-16	27.300	27.600	27.300	27.600	27.116	515
2023-10-13	27.200	27.200	27.200	27.200	26.723	0
2023-10-12	27.100	27.100	27.100	27.100	26.625	0
2023-10-11	27.200	27.200	26.800	27.200	26.723	227
2023-10-10	27.300	27.300	27.300	27.300	26.821	261
2023-10-09	27.400	27.800	27.400	27.600	27.116	400
2023-10-06	27.700	27.700	27.700	27.700	27.214	100
2023-10-05	27.800	27.800	27.300	27.400	26.920	100
2023-10-04	28.400	28.400	27.900	28.000	27.509	95
2023-10-03	28.200	28.200	28.000	28.000	27.509	338
2023-10-02	28.300	28.900	28.300	28.500	28.000	1,259
2023-09-29	27.900	28.200	27.700	28.200	27.706	601
2023-09-28	27.700	27.700	27.200	27.600	27.116	333
2023-09-27	27.700	28.400	27.600	27.600	27.116	529
2023-09-26	27.700	27.700	27.600	27.600	27.116	1,106
2023-09-25	27.700	28.000	27.100	27.700	27.214	1,124

← NewerPage 13 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.