Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	30.500	30.500	30.000	30.200	29.441	673
2022-07-22	30.500	30.500	30.300	30.300	29.538	10
2022-07-21	30.000	30.300	30.000	30.300	29.538	4,700
2022-07-20	30.100	30.500	30.100	30.400	29.636	535
2022-07-19	30.000	30.000	29.700	29.900	29.148	830
2022-07-18	30.400	30.400	29.600	29.600	28.856	285
2022-07-15	30.400	30.400	30.300	30.300	29.538	1
2022-07-14	30.500	30.500	30.400	30.400	29.636	101
2022-07-13	30.600	30.600	30.600	30.600	29.831	0
2022-07-12	30.600	30.600	30.600	30.600	29.831	0
2022-07-11	31.000	31.700	30.500	30.600	29.831	1,705
2022-07-08	30.600	31.500	30.500	30.700	29.928	1,771
2022-07-07	30.500	30.500	29.900	30.200	29.441	744
2022-07-06	29.900	30.400	29.900	30.400	29.636	484
2022-07-05	30.800	30.800	29.700	29.700	28.953	2,195
2022-07-04	30.200	30.400	30.000	30.400	29.636	285
2022-07-01	30.000	30.000	29.700	30.000	29.246	281
2022-06-30	30.100	30.500	30.000	30.200	29.441	1,676
2022-06-29	29.600	30.200	29.600	29.900	29.148	279
2022-06-28	29.900	30.200	29.900	30.100	29.343	405
2022-06-27	29.600	30.500	29.600	30.100	29.343	1,602
2022-06-24	31.000	31.000	28.900	29.100	28.368	6,023
2022-06-23	31.200	31.200	30.600	30.700	29.928	1,690
2022-06-22	30.800	31.600	30.800	31.100	30.318	1,135
2022-06-21	30.600	30.900	30.600	30.700	29.928	507
2022-06-20	30.100	30.400	29.700	30.400	29.636	888
2022-06-17	29.700	29.900	29.000	29.900	29.148	9,501
2022-06-16	30.400	30.400	29.600	29.700	28.953	839
2022-06-15	30.300	31.000	30.300	30.500	29.733	551
2022-06-14	31.000	31.000	30.300	30.300	29.538	321
2022-06-13	31.200	31.300	30.500	30.700	29.928	1,055
2022-06-10	31.000	32.000	31.000	31.700	30.903	1,577
2022-06-09	31.700	32.200	31.700	32.000	31.195	643
2022-06-08	31.600	31.800	31.000	31.800	31.000	1,021
2022-06-07	30.800	31.300	30.600	31.000	30.026	3,728
2022-06-06	30.000	30.300	30.000	30.300	29.348	3,281
2022-06-03	29.900	29.900	29.900	29.900	28.960	500
2022-06-02	29.600	30.000	29.600	29.600	28.670	1,226
2022-06-01	29.500	29.500	29.500	29.500	28.573	6
2022-05-31	29.200	29.300	29.200	29.300	28.379	480
2022-05-30	29.100	29.200	28.600	29.200	28.282	3,503
2022-05-27	28.900	29.000	28.800	28.800	27.895	380
2022-05-26	29.000	29.000	28.900	28.900	27.992	825
2022-05-25	29.400	29.500	28.900	29.000	28.088	784
2022-05-24	29.000	29.400	29.000	29.000	28.088	406
2022-05-23	28.000	29.100	28.000	28.900	27.992	628
2022-05-20	29.500	29.800	29.500	29.700	28.766	407
2022-05-19	29.600	29.600	29.600	29.600	28.670	325
2022-05-18	29.800	29.800	29.800	29.800	28.863	500
2022-05-17	30.000	30.000	29.700	29.700	28.766	82
2022-05-16	29.700	30.000	29.600	29.700	28.766	330
2022-05-13	29.600	30.000	29.200	29.700	28.766	1,732
2022-05-12	29.800	30.000	29.800	30.000	29.057	804
2022-05-11	30.100	30.200	29.300	29.800	28.863	1,090
2022-05-10	29.900	30.000	29.600	29.600	28.670	594
2022-05-09	30.500	30.500	29.800	30.100	29.154	2,424
2022-05-06	31.000	31.000	30.400	30.800	29.832	915
2022-05-05	30.600	30.800	30.600	30.800	29.832	389
2022-05-04	29.800	30.400	29.800	30.400	29.444	331
2022-05-03	30.200	30.200	30.100	30.100	29.154	220

← NewerPage 19 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.