Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	31.600	31.600	31.100	31.400	30.610	479
2023-04-03	31.100	31.500	31.000	31.500	30.708	423
2023-03-31	31.500	31.500	31.200	31.300	30.513	10,179
2023-03-30	31.500	31.500	30.900	31.500	30.708	1,223
2023-03-29	31.300	31.500	31.300	31.300	30.513	500
2023-03-28	31.200	31.200	31.200	31.200	30.416	0
2023-03-27	31.000	31.200	31.000	31.000	30.221	464
2023-03-24	31.500	31.500	30.900	31.100	30.318	125
2023-03-23	31.200	31.200	31.200	31.200	30.416	0
2023-03-22	31.000	31.000	30.800	31.000	30.221	330
2023-03-21	31.000	31.000	30.500	31.000	30.221	626
2023-03-20	31.300	31.300	31.300	31.300	30.513	0
2023-03-17	31.500	31.600	31.000	31.100	30.318	748
2023-03-16	30.700	31.500	30.700	31.200	30.416	653
2023-03-15	31.400	31.400	31.100	31.100	30.318	54
2023-03-14	31.000	31.000	31.000	31.000	30.221	0
2023-03-13	30.900	31.000	30.600	30.800	30.026	928
2023-03-10	31.300	31.400	31.300	31.400	30.610	300
2023-03-09	31.200	31.400	31.200	31.300	30.513	150
2023-03-08	31.000	31.000	30.900	30.900	30.123	6
2023-03-07	30.800	31.000	30.800	30.900	30.123	566
2023-03-06	30.900	30.900	30.600	30.600	29.831	315
2023-03-03	30.600	31.400	30.600	31.400	30.610	1,244
2023-03-02	30.600	30.800	30.600	30.800	30.026	167
2023-03-01	30.600	30.600	30.400	30.500	29.733	316
2023-02-28	30.900	30.900	30.300	30.300	29.538	234
2023-02-27	30.900	31.900	30.900	30.900	30.123	1,110
2023-02-24	30.100	30.800	30.100	30.300	29.538	979
2023-02-23	30.100	30.100	29.900	29.900	29.148	341
2023-02-22	30.500	31.000	30.200	30.400	29.636	530
2023-02-21	31.100	31.200	30.700	30.900	30.123	1,202
2023-02-20	31.800	32.000	31.300	31.600	30.805	1,670
2023-02-17	31.200	31.600	31.200	31.300	30.513	366
2023-02-16	31.900	32.000	31.100	31.800	31.000	3,473
2023-02-15	29.900	31.700	29.900	31.300	30.513	4,114
2023-02-14	29.700	29.800	29.700	29.800	29.051	338
2023-02-13	29.300	29.500	29.300	29.400	28.661	211
2023-02-10	28.400	28.500	28.200	28.500	27.783	353
2023-02-09	28.000	29.000	28.000	28.500	27.783	2,706
2023-02-08	27.000	27.900	27.000	27.700	27.004	933
2023-02-07	26.800	26.800	26.800	26.800	26.126	0
2023-02-06	26.600	26.800	26.600	26.800	26.126	595
2023-02-03	26.700	26.700	26.500	26.500	25.834	640
2023-02-02	27.000	27.000	26.800	26.800	26.126	93
2023-02-01	27.000	27.000	26.800	26.800	26.126	296
2023-01-31	27.000	27.000	26.500	26.500	25.834	382
2023-01-30	27.700	27.700	26.800	27.200	26.516	2,715
2023-01-27	27.800	27.900	27.700	27.800	27.101	738
2023-01-26	28.000	28.000	28.000	28.000	27.296	0
2023-01-25	28.000	28.000	28.000	28.000	27.296	479
2023-01-24	28.300	28.300	28.000	28.000	27.296	174
2023-01-23	28.000	28.100	28.000	28.100	27.393	230
2023-01-20	28.200	28.200	28.200	28.200	27.491	0
2023-01-19	28.100	28.100	28.100	28.100	27.393	0
2023-01-18	28.500	28.500	28.300	28.300	27.588	516
2023-01-17	28.200	28.400	28.000	28.100	27.393	425
2023-01-16	28.600	28.600	28.600	28.600	27.881	11
2023-01-13	28.300	28.300	28.300	28.300	27.588	266
2023-01-12	29.000	29.000	28.300	28.300	27.588	863
2023-01-11	28.900	28.900	28.500	28.600	27.881	679

← NewerPage 16 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.