Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	28.800	28.900	28.800	28.900	28.173	179
2023-01-09	28.700	29.000	28.700	29.000	28.271	1,060
2023-01-06	28.400	28.400	28.100	28.200	27.491	389
2023-01-05	28.300	28.300	28.200	28.300	27.588	472
2023-01-04	28.300	28.300	28.300	28.300	27.588	220
2023-01-03	28.800	28.800	28.400	28.400	27.686	2,052
2023-01-02	28.600	28.600	28.600	28.600	27.881	400
2022-12-30	28.100	28.600	28.100	28.600	27.881	325
2022-12-29	28.200	28.400	28.100	28.400	27.686	997
2022-12-28	28.500	28.500	28.300	28.300	27.588	1,412
2022-12-27	28.500	28.700	28.500	28.700	27.978	245
2022-12-23	28.600	28.600	28.600	28.600	27.881	0
2022-12-22	28.400	28.800	28.300	28.300	27.588	440
2022-12-21	28.300	28.300	28.300	28.300	27.588	0
2022-12-20	28.100	28.300	28.100	28.300	27.588	845
2022-12-19	28.100	28.300	28.100	28.300	27.588	1,218
2022-12-16	28.400	28.500	28.200	28.300	27.588	330
2022-12-15	28.300	28.300	27.900	28.300	27.588	420
2022-12-14	28.700	28.700	28.300	28.500	27.783	2,599
2022-12-13	28.300	28.700	28.300	28.700	27.978	3,609
2022-12-12	27.700	28.600	27.500	28.600	27.881	2,848
2022-12-09	28.300	28.300	28.100	28.100	27.393	671
2022-12-08	28.200	28.400	28.200	28.300	27.588	254
2022-12-07	29.100	29.300	28.200	28.400	27.686	3,323
2022-12-06	29.200	29.200	29.200	29.200	28.466	0
2022-12-05	29.300	29.300	28.600	29.100	28.368	40,975
2022-12-02	29.500	29.500	29.000	29.300	28.563	475
2022-12-01	29.200	29.200	28.400	29.100	28.368	3,862
2022-11-30	27.700	28.500	27.500	28.500	27.783	2,779
2022-11-29	27.200	27.300	26.700	27.300	26.614	1,319
2022-11-28	26.800	27.200	26.800	27.200	26.516	593
2022-11-25	26.800	27.000	26.800	26.900	26.224	562
2022-11-24	26.700	27.000	26.200	26.600	25.931	1,300
2022-11-23	26.900	26.900	26.900	26.900	26.224	0
2022-11-22	26.800	26.800	26.800	26.800	26.126	300
2022-11-21	26.800	26.800	26.800	26.800	26.126	0
2022-11-18	26.900	27.000	26.800	26.800	26.126	979
2022-11-17	26.800	27.000	26.700	26.800	26.126	389
2022-11-16	26.400	26.400	26.300	26.300	25.639	184
2022-11-15	26.700	26.700	26.500	26.500	25.834	950
2022-11-14	27.000	27.000	26.700	26.900	26.224	6,831
2022-11-11	26.900	26.900	26.900	26.900	26.224	0
2022-11-10	27.200	27.200	26.500	26.600	25.931	579
2022-11-09	27.100	27.100	26.900	26.900	26.224	258
2022-11-08	26.800	26.800	26.800	26.800	26.126	278
2022-11-07	27.200	27.200	26.900	27.000	26.321	250
2022-11-04	27.000	27.000	27.000	27.000	26.321	0
2022-11-03	26.900	26.900	26.900	26.900	26.224	0
2022-11-02	26.800	26.800	26.800	26.800	26.126	0
2022-11-01	26.700	26.800	26.700	26.800	26.126	277
2022-10-31	26.900	27.000	26.800	26.900	26.224	427
2022-10-28	27.300	27.300	27.000	27.100	26.419	3,550
2022-10-27	27.600	27.600	27.500	27.500	26.809	275
2022-10-26	27.400	27.500	27.400	27.500	26.809	1,598
2022-10-25	26.700	27.600	26.700	27.500	26.809	578
2022-10-24	27.000	27.800	27.000	27.800	27.101	781
2022-10-21	27.400	27.400	27.300	27.300	26.614	37
2022-10-20	27.100	27.300	27.100	27.300	26.614	40
2022-10-19	27.100	27.300	27.100	27.300	26.614	47
2022-10-18	27.500	27.500	27.400	27.500	26.809	583

← NewerPage 17 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.