Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	29.800	30.800	29.700	30.200	29.251	2,340
2022-04-29	29.500	29.500	29.400	29.400	28.476	521
2022-04-28	29.700	29.700	29.300	29.300	28.379	914
2022-04-27	29.000	29.200	28.500	29.200	28.282	1,877
2022-04-26	30.000	30.000	28.600	28.800	27.895	8,649
2022-04-25	31.700	31.700	29.800	29.800	28.863	5,314
2022-04-22	29.900	31.900	29.900	31.100	30.122	5,535
2022-04-21	28.800	30.600	28.500	29.700	28.766	12,875
2022-04-20	28.800	28.800	27.800	27.900	27.023	2,679
2022-04-19	29.300	29.300	28.300	28.300	27.410	1,836
2022-04-14	29.400	29.500	29.400	29.500	28.573	302
2022-04-13	29.300	29.300	29.200	29.200	28.282	133
2022-04-12	29.800	29.800	29.000	29.300	28.379	1,460
2022-04-11	29.400	29.800	29.400	29.600	28.670	923
2022-04-08	30.000	30.000	29.800	29.800	28.863	1,478
2022-04-07	30.000	30.000	29.800	29.900	28.960	566
2022-04-06	29.200	30.100	29.200	29.900	28.960	2,939
2022-04-05	29.600	30.400	29.500	29.500	28.573	2,305
2022-04-04	30.000	30.000	29.300	29.400	28.476	557
2022-04-01	29.100	30.600	29.100	29.900	28.960	5,427
2022-03-31	28.300	29.500	28.200	29.000	28.088	2,453
2022-03-30	28.500	28.500	28.400	28.400	27.507	254
2022-03-29	28.700	28.700	28.000	28.100	27.217	1,597
2022-03-28	27.400	28.700	27.100	28.500	27.604	6,246
2022-03-25	27.800	27.800	27.500	27.600	26.732	230
2022-03-24	28.000	28.000	28.000	28.000	27.120	0
2022-03-23	28.100	28.100	28.000	28.000	27.120	391
2022-03-22	28.200	28.200	27.800	28.100	27.217	569
2022-03-21	27.300	28.200	27.300	28.200	27.314	3,384
2022-03-18	26.600	27.200	26.600	27.100	26.248	1,433
2022-03-17	26.700	26.800	26.400	26.800	25.958	1,430
2022-03-16	26.600	26.800	26.300	26.800	25.958	580
2022-03-15	26.200	26.500	26.200	26.300	25.473	1,200
2022-03-14	26.400	26.900	26.300	26.600	25.764	4,082
2022-03-11	26.500	26.600	26.400	26.600	25.764	1,030
2022-03-10	27.700	27.700	27.000	27.000	26.151	10
2022-03-09	27.700	27.700	27.300	27.300	26.442	1,340
2022-03-08	25.600	27.300	25.600	27.300	26.442	317
2022-03-07	26.900	27.300	25.800	26.300	25.473	2,719
2022-03-04	26.400	27.200	26.200	27.000	26.151	1,044
2022-03-03	27.300	27.300	26.600	26.800	25.958	265
2022-03-02	27.800	27.800	26.400	27.200	26.345	1,888
2022-03-01	27.900	28.100	27.800	27.800	26.926	5,413
2022-02-28	27.300	28.200	27.100	28.000	27.120	4,528
2022-02-25	26.700	26.700	26.200	26.700	25.861	527
2022-02-24	26.500	27.100	26.500	26.900	26.054	1,506
2022-02-23	26.900	27.300	26.900	27.300	26.442	905
2022-02-22	26.600	27.200	26.600	27.100	26.248	2,128
2022-02-21	27.000	27.400	27.000	27.400	26.539	1,598
2022-02-18	26.600	27.200	26.600	27.200	26.345	312
2022-02-17	28.000	28.000	27.200	27.200	26.345	564
2022-02-16	27.900	28.100	27.900	27.900	27.023	2,530
2022-02-15	27.000	28.000	26.700	27.900	27.023	2,740
2022-02-14	27.200	27.200	26.500	26.500	25.667	1,191
2022-02-11	27.900	28.000	27.800	27.800	26.926	911
2022-02-10	28.100	28.100	27.800	27.800	26.926	2,011
2022-02-09	28.000	28.300	28.000	28.100	27.217	4,475
2022-02-08	27.900	28.000	27.900	27.900	27.023	1,485
2022-02-07	27.600	28.200	27.600	28.000	27.120	794
2022-02-04	28.200	28.400	27.900	27.900	27.023	13,164

← NewerPage 20 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.