Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	27.400	27.700	27.400	27.600	27.116	883
2023-06-29	27.300	27.600	27.000	27.600	27.116	673
2023-06-28	28.500	28.500	27.200	27.200	26.723	1,313
2023-06-27	28.300	28.500	28.300	28.400	27.902	163
2023-06-26	28.400	28.400	28.100	28.200	27.706	250
2023-06-23	28.600	28.600	28.600	28.600	28.099	0
2023-06-22	28.800	29.200	28.000	28.500	28.000	632
2023-06-21	29.100	29.300	29.100	29.200	28.688	50
2023-06-20	28.600	29.100	28.600	29.100	28.590	1,001
2023-06-19	28.600	28.800	28.400	28.400	27.902	344
2023-06-16	28.800	29.100	28.800	29.000	28.492	4,921
2023-06-15	28.900	28.900	28.800	28.800	28.295	166
2023-06-14	28.900	29.200	28.900	29.200	28.688	100
2023-06-13	30.600	30.600	29.400	29.500	28.983	2,169
2023-06-12	30.100	30.200	30.100	30.200	29.670	54
2023-06-09	30.600	30.600	30.300	30.300	29.769	127
2023-06-08	30.000	30.500	30.000	30.400	29.867	273
2023-06-07	28.000	30.000	28.000	29.800	29.278	2,084
2023-06-06	28.000	28.200	28.000	28.200	27.706	355
2023-06-05	27.900	28.000	27.900	28.000	27.509	14
2023-06-02	27.400	28.400	27.400	28.400	27.686	383
2023-06-01	27.200	27.200	26.900	27.200	26.516	465
2023-05-31	28.000	28.000	27.400	27.400	26.711	797
2023-05-30	28.700	28.700	27.900	28.400	27.686	1,084
2023-05-29	29.000	29.000	28.100	28.700	27.978	960
2023-05-26	29.300	29.300	29.300	29.300	28.563	65
2023-05-25	30.200	30.200	29.500	29.900	29.148	157
2023-05-24	30.400	30.400	30.400	30.400	29.636	250
2023-05-23	30.400	30.600	30.300	30.600	29.831	387
2023-05-22	30.200	30.800	30.200	30.800	30.026	190
2023-05-19	30.500	30.700	30.500	30.700	29.928	196
2023-05-18	30.700	30.700	30.600	30.600	29.831	19
2023-05-17	30.100	30.300	30.100	30.300	29.538	150
2023-05-16	30.500	30.500	30.500	30.500	29.733	0
2023-05-15	30.600	30.600	29.900	30.000	29.246	1,589
2023-05-12	30.700	31.000	30.600	30.600	29.831	657
2023-05-11	30.600	30.600	30.400	30.400	29.636	240
2023-05-10	31.000	31.000	31.000	31.000	30.221	850
2023-05-09	30.600	30.700	30.600	30.700	29.928	100
2023-05-08	30.600	30.900	30.300	30.800	30.026	1,096
2023-05-05	30.200	30.300	29.900	30.000	29.246	712
2023-05-04	30.400	30.500	30.200	30.200	29.441	188
2023-05-03	30.100	30.300	30.000	30.300	29.538	189
2023-05-02	30.800	31.100	30.200	30.200	29.441	1,733
2023-04-28	30.500	30.500	30.500	30.500	29.733	0
2023-04-27	30.600	30.600	30.500	30.500	29.733	426
2023-04-26	31.000	31.100	30.800	30.900	30.123	602
2023-04-25	30.700	30.900	30.700	30.800	30.026	558
2023-04-24	31.000	31.000	31.000	31.000	30.221	0
2023-04-21	31.200	31.200	30.800	30.800	30.026	910
2023-04-20	31.200	31.500	30.900	30.900	30.123	621
2023-04-19	31.300	31.300	30.900	31.000	30.221	50
2023-04-18	31.200	31.400	31.000	31.200	30.416	335
2023-04-17	30.500	31.200	30.500	31.100	30.318	904
2023-04-14	31.400	31.400	30.600	31.100	30.318	591
2023-04-13	31.400	31.400	31.200	31.200	30.416	490
2023-04-12	30.800	31.400	30.200	31.400	30.610	1,355
2023-04-11	31.400	31.400	31.200	31.200	30.416	186
2023-04-06	31.600	31.600	31.400	31.400	30.610	550
2023-04-05	31.500	31.500	31.500	31.500	30.708	0

← NewerPage 15 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.