Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	28.300	28.400	28.300	28.400	27.902	500
2023-09-21	29.800	29.800	28.600	28.600	28.099	1,071
2023-09-20	30.000	30.000	30.000	30.000	29.474	0
2023-09-19	30.000	30.000	30.000	30.000	29.474	0
2023-09-18	30.100	30.100	30.100	30.100	29.572	0
2023-09-15	30.700	30.700	30.300	30.300	29.769	237
2023-09-14	30.300	30.500	30.300	30.500	29.965	48
2023-09-13	30.200	30.200	30.200	30.200	29.670	100
2023-09-12	31.300	31.300	30.000	30.300	29.769	1,587
2023-09-11	31.200	31.300	30.900	31.100	30.555	628
2023-09-08	30.100	30.600	30.100	30.600	30.063	314
2023-09-07	30.200	30.500	30.000	30.500	29.965	260
2023-09-06	30.400	30.400	30.300	30.300	29.769	50
2023-09-05	30.400	30.400	30.400	30.400	29.867	0
2023-09-04	30.700	30.700	30.500	30.500	29.965	35
2023-09-01	30.000	30.500	30.000	30.400	29.867	580
2023-08-31	30.100	30.100	29.900	29.900	29.376	22
2023-08-30	29.700	30.200	29.500	30.000	29.474	311
2023-08-29	29.200	30.000	29.000	29.900	29.376	1,003
2023-08-28	29.700	30.000	29.700	29.900	29.376	5,427
2023-08-25	29.700	29.700	29.400	29.400	28.885	884
2023-08-24	30.500	30.500	30.100	30.200	29.670	1,070
2023-08-23	30.500	30.800	30.300	30.600	30.063	2,773
2023-08-22	30.100	30.300	30.100	30.300	29.769	1,096
2023-08-21	30.300	30.400	30.100	30.300	29.769	4,542
2023-08-18	30.000	30.000	29.900	30.000	29.474	5,422
2023-08-17	30.000	30.500	29.700	30.200	29.670	3,768
2023-08-16	30.200	30.300	29.900	30.100	29.572	8,212
2023-08-15	30.000	30.100	29.900	29.900	29.376	170
2023-08-14	29.500	30.200	29.500	30.200	29.670	3,314
2023-08-11	29.800	30.000	29.800	30.000	29.474	15,348
2023-08-10	29.700	29.700	29.500	29.600	29.081	1,315
2023-08-09	29.000	29.500	29.000	29.500	28.983	744
2023-08-08	28.900	29.200	28.900	28.900	28.393	500
2023-08-07	28.900	28.900	28.600	28.800	28.295	137
2023-08-04	29.100	29.200	29.000	29.200	28.688	51
2023-08-03	29.400	29.400	29.400	29.400	28.885	230
2023-08-02	30.000	30.200	29.700	29.700	29.179	504
2023-08-01	29.800	30.200	29.800	30.000	29.474	384
2023-07-31	29.700	30.100	29.600	30.100	29.572	948
2023-07-28	29.300	29.600	29.200	29.400	28.885	1,189
2023-07-27	29.300	29.300	29.300	29.300	28.786	1,478
2023-07-26	29.000	29.200	29.000	29.100	28.590	520
2023-07-25	28.800	29.100	28.800	29.000	28.492	434
2023-07-24	28.300	28.900	28.300	28.700	28.197	375
2023-07-21	27.900	28.400	27.900	28.100	27.607	86
2023-07-20	28.200	28.500	27.600	28.400	27.902	961
2023-07-19	28.000	28.000	28.000	28.000	27.509	146
2023-07-18	28.000	28.000	27.300	27.600	27.116	5,524
2023-07-17	28.200	28.200	27.700	27.800	27.313	83
2023-07-14	28.400	28.400	28.000	28.000	27.509	270
2023-07-13	28.200	28.300	28.200	28.300	27.804	10
2023-07-12	28.000	28.300	27.900	28.200	27.706	1,033
2023-07-11	28.600	28.600	28.100	28.100	27.607	140
2023-07-10	27.800	28.400	27.800	28.400	27.902	390
2023-07-07	27.500	28.100	27.500	28.100	27.607	71
2023-07-06	28.500	28.500	27.600	27.700	27.214	880
2023-07-05	28.700	28.700	28.500	28.500	28.000	73
2023-07-04	28.100	28.600	27.800	28.600	28.099	310
2023-07-03	27.500	27.800	27.400	27.800	27.313	385

← NewerPage 14 of 22 · 1,279 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.