Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	27.900	28.200	27.900	27.900	27.023	16,514
2022-02-02	28.700	28.700	27.500	27.700	26.829	3,286
2022-02-01	26.900	28.600	26.900	28.600	27.701	1,314
2022-01-31	26.400	27.000	26.300	26.600	25.764	1,847
2022-01-28	25.400	25.600	25.200	25.600	24.795	636
2022-01-27	26.000	26.000	25.600	25.900	25.086	1,049
2022-01-26	25.100	27.400	25.100	26.300	25.473	3,560
2022-01-25	26.500	26.500	24.100	24.800	24.020	5,107
2022-01-24	27.200	27.200	25.800	25.800	24.989	5,326
2022-01-21	27.200	27.200	26.900	27.000	26.151	2,182
2022-01-20	27.000	27.500	26.200	27.100	26.248	1,059
2022-01-19	28.700	28.700	27.800	27.800	26.926	2,259
2022-01-18	29.500	29.500	28.700	28.800	27.895	746
2022-01-17	29.300	30.300	29.000	29.200	28.282	2,953
2022-01-14	28.800	29.500	28.300	28.500	27.604	1,127
2022-01-13	30.300	30.900	28.800	29.000	28.088	3,289
2022-01-12	32.200	32.700	30.700	31.200	30.219	1,818
2022-01-11	31.000	32.200	31.000	32.000	30.994	1,219
2022-01-10	32.300	33.000	30.600	31.000	30.026	9,411
2022-01-07	28.200	31.000	27.800	31.000	30.026	8,452
2022-01-06	28.200	28.900	27.700	28.500	27.604	2,205
2022-01-05	27.600	28.400	27.600	28.100	27.217	1,200
2022-01-04	27.400	28.000	27.400	27.800	26.926	450
2022-01-03	27.000	27.300	26.900	27.300	26.442	396
2021-12-30	27.000	27.000	26.400	26.800	25.958	398
2021-12-29	26.800	26.800	26.800	26.800	25.958	0
2021-12-28	26.900	27.200	26.900	27.100	26.248	3,067
2021-12-27	26.700	26.800	26.200	26.500	25.667	1,059
2021-12-23	26.700	26.700	26.600	26.600	25.764	506
2021-12-22	26.400	26.500	26.400	26.500	25.667	19
2021-12-21	26.000	26.000	26.000	26.000	25.183	50
2021-12-20	26.200	26.500	25.800	26.000	25.183	835
2021-12-17	26.700	26.700	26.600	26.600	25.764	191
2021-12-16	27.200	27.200	27.000	27.000	26.151	297
2021-12-15	27.700	27.700	27.600	27.600	26.732	50
2021-12-14	27.600	27.600	27.200	27.300	26.442	458
2021-12-13	26.100	27.400	25.800	27.400	26.539	2,730
2021-12-10	26.000	26.300	26.000	26.300	25.473	357
2021-12-09	26.200	26.200	26.200	26.200	25.376	0
2021-12-08	26.100	26.400	25.800	26.400	25.570	237
2021-12-07	26.500	26.600	26.200	26.200	25.376	550
2021-12-06	25.700	26.400	25.200	26.400	25.570	2,873
2021-12-03	26.400	26.700	26.000	26.000	25.183	1,442
2021-12-02	26.700	26.700	25.500	26.100	25.280	3,206
2021-12-01	27.000	27.500	26.900	27.000	26.151	2,011
2021-11-30	27.000	27.400	27.000	27.300	26.442	42
2021-11-29	27.300	28.000	27.000	27.200	26.345	1,922
2021-11-26	28.000	28.200	27.300	27.500	26.636	3,973
2021-11-25	28.300	28.300	27.700	28.000	27.120	811
2021-11-24	28.700	28.900	28.000	28.200	27.314	1,360
2021-11-23	28.100	28.700	28.100	28.500	27.604	949
2021-11-22	27.800	28.500	27.800	28.400	27.507	2,148
2021-11-19	28.200	28.400	27.100	27.400	26.539	3,228
2021-11-18	27.500	28.100	27.500	28.100	27.217	857
2021-11-17	27.000	27.400	26.900	27.200	26.345	1,911
2021-11-16	27.900	28.300	26.200	27.600	26.732	10,322
2021-11-15	28.700	28.800	28.000	28.000	27.120	4,171
2021-11-12	28.200	28.500	28.200	28.400	27.507	513
2021-11-11	27.900	28.400	27.900	28.200	27.314	2,972
2021-11-10	27.400	28.000	27.400	28.000	27.120	5,946

← NewerPage 21 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.