Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	27.200	27.200	27.200	27.200	26.516	0
2022-10-14	27.200	27.200	27.200	27.200	26.516	50
2022-10-13	27.000	27.200	26.900	27.200	26.516	231
2022-10-12	25.700	26.800	25.700	26.800	26.126	1,207
2022-10-11	25.700	25.700	25.700	25.700	25.054	0
2022-10-10	25.500	25.800	25.500	25.700	25.054	370
2022-10-07	24.700	25.200	24.700	25.200	24.566	71
2022-10-06	24.800	25.500	24.800	25.200	24.566	595
2022-10-05	24.600	25.000	24.400	24.700	24.079	376
2022-10-04	24.700	24.800	24.500	24.700	24.079	384
2022-10-03	24.800	24.800	24.800	24.800	24.176	200
2022-09-30	24.800	24.800	24.800	24.800	24.176	0
2022-09-29	24.100	24.900	24.100	24.700	24.079	1,154
2022-09-28	23.700	24.100	23.700	23.800	23.202	1,396
2022-09-27	22.900	23.800	22.900	23.600	23.007	2,651
2022-09-26	24.500	24.500	22.600	22.600	22.032	4,444
2022-09-23	26.500	27.200	25.000	25.000	24.371	17,269
2022-09-22	27.800	27.800	27.300	27.300	26.614	490
2022-09-21	27.700	27.700	27.700	27.700	27.004	0
2022-09-20	27.900	27.900	27.600	27.800	27.101	304
2022-09-19	27.500	27.600	27.400	27.600	26.906	699
2022-09-16	27.900	27.900	27.500	27.800	27.101	875
2022-09-15	27.800	27.800	27.800	27.800	27.101	0
2022-09-14	27.300	28.000	27.300	27.700	27.004	2,021
2022-09-13	26.700	27.500	26.700	27.000	26.321	602
2022-09-12	25.500	26.600	25.500	26.600	25.931	641
2022-09-09	26.300	26.300	24.800	25.200	24.566	3,655
2022-09-08	26.700	26.700	26.400	26.400	25.736	264
2022-09-07	28.400	28.400	27.000	27.000	26.321	2,018
2022-09-06	28.700	28.700	28.700	28.700	27.978	98
2022-09-05	28.200	28.500	28.200	28.300	27.588	100
2022-09-02	28.500	28.500	28.500	28.500	27.783	0
2022-09-01	29.000	29.000	28.400	28.500	27.783	278
2022-08-31	29.000	29.400	29.000	29.400	28.661	1,160
2022-08-30	29.200	29.700	28.200	29.100	28.368	2,665
2022-08-29	30.400	30.400	29.300	29.300	28.563	816
2022-08-26	31.000	31.000	30.600	30.900	30.123	426
2022-08-25	31.200	31.600	31.000	31.100	30.318	660
2022-08-24	31.500	31.600	31.100	31.600	30.805	567
2022-08-23	32.600	32.600	31.800	31.800	31.000	1,295
2022-08-22	32.500	32.900	32.200	32.300	31.488	1,782
2022-08-19	32.000	32.200	32.000	32.200	31.390	190
2022-08-18	31.900	32.400	31.900	32.400	31.585	65
2022-08-17	33.600	33.600	32.300	32.300	31.488	5,174
2022-08-16	33.500	33.500	33.400	33.400	32.560	69
2022-08-15	33.100	33.200	33.100	33.200	32.365	454
2022-08-12	33.300	33.400	33.100	33.400	32.560	529
2022-08-11	32.000	33.000	32.000	33.000	32.170	1,433
2022-08-10	32.000	32.000	31.900	31.900	31.098	520
2022-08-09	31.800	31.800	31.800	31.800	31.000	0
2022-08-08	31.900	31.900	31.900	31.900	31.098	0
2022-08-05	31.900	32.100	31.800	32.100	31.293	659
2022-08-04	31.300	31.900	31.200	31.700	30.903	490
2022-08-03	31.400	31.500	31.400	31.500	30.708	888
2022-08-02	31.500	31.500	31.100	31.100	30.318	295
2022-08-01	30.700	31.200	30.700	31.100	30.318	453
2022-07-29	30.900	30.900	30.700	30.700	29.928	1
2022-07-28	30.600	31.000	30.600	30.700	29.928	360
2022-07-27	30.300	30.500	30.300	30.500	29.733	5
2022-07-26	30.200	30.200	30.200	30.200	29.441	0

← NewerPage 18 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.