Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	24.100	24.400	23.600	24.400	24.167	3,022
2024-11-27	23.800	23.900	23.700	23.900	23.672	532
2024-11-26	23.900	24.100	23.800	23.900	23.672	2,981
2024-11-25	23.900	23.900	23.800	23.900	23.672	2,118
2024-11-22	23.900	24.100	23.800	23.900	23.672	1,893
2024-11-21	24.200	24.200	23.800	23.900	23.672	3,148
2024-11-20	23.500	23.900	23.500	23.900	23.672	400
2024-11-19	24.200	24.200	22.900	23.500	23.276	3,500
2024-11-18	24.000	24.300	23.600	24.300	24.068	1,759
2024-11-15	23.600	23.800	23.600	23.800	23.573	850
2024-11-14	24.500	24.700	23.800	23.800	23.573	2,925
2024-11-13	24.500	25.000	24.500	24.800	24.564	258
2024-11-12	23.800	24.300	23.800	24.300	24.068	1,721
2024-11-11	23.100	23.700	23.000	23.700	23.474	1,871
2024-11-08	23.300	23.400	22.800	23.400	23.177	2,171
2024-11-07	24.000	24.000	23.500	23.500	23.276	354
2024-11-06	24.100	24.500	23.900	23.900	23.672	2,235
2024-11-05	24.900	24.900	24.000	24.000	23.771	1,950
2024-11-04	25.000	25.000	24.800	24.800	24.564	40
2024-11-01	24.900	24.900	24.800	24.800	24.564	312
2024-10-31	24.700	24.800	24.700	24.700	24.465	135
2024-10-30	25.400	25.400	24.800	24.800	24.564	1,583
2024-10-29	25.300	25.300	25.300	25.300	25.059	732
2024-10-28	25.400	25.600	25.300	25.600	25.356	2,590
2024-10-25	25.700	25.700	25.600	25.600	25.356	14
2024-10-24	25.800	25.800	25.400	25.700	25.455	1,047
2024-10-23	25.900	25.900	25.900	25.900	25.653	0
2024-10-22	25.700	25.900	25.700	25.900	25.653	50
2024-10-21	26.000	26.000	25.900	25.900	25.653	552
2024-10-18	26.200	26.200	26.000	26.200	25.950	1,922
2024-10-17	27.000	27.000	26.500	26.600	26.347	1,838
2024-10-16	26.200	26.700	26.200	26.700	26.446	5,049
2024-10-15	26.500	26.500	26.500	26.500	26.247	393
2024-10-14	26.500	26.500	26.400	26.400	26.148	872
2024-10-11	25.400	25.600	25.200	25.600	25.356	363
2024-10-10	25.400	25.400	25.300	25.300	25.059	400
2024-10-09	25.000	25.400	25.000	25.200	24.960	108
2024-10-08	25.100	25.300	25.000	25.200	24.960	1,703
2024-10-07	26.000	26.000	25.400	25.400	25.158	3,015
2024-10-04	26.000	26.000	25.900	25.900	25.653	147
2024-10-03	26.200	26.200	26.200	26.200	25.950	0
2024-10-02	26.700	26.700	26.200	26.200	25.950	2,255
2024-10-01	26.700	26.700	26.500	26.500	26.247	37
2024-09-30	26.400	26.700	26.400	26.700	26.446	342
2024-09-27	26.100	26.100	26.000	26.000	25.752	7,428
2024-09-26	25.900	26.800	25.900	26.800	26.545	1,494
2024-09-25	25.600	25.600	25.600	25.600	25.356	70
2024-09-24	25.700	26.000	25.200	25.400	25.158	2,849
2024-09-23	25.600	25.600	25.400	25.400	25.158	180
2024-09-20	25.700	25.800	25.300	25.700	25.455	298
2024-09-19	25.600	25.600	25.500	25.500	25.257	100
2024-09-18	25.800	25.800	25.200	25.200	24.960	1,008
2024-09-17	26.500	26.500	25.900	25.900	25.653	3,205
2024-09-16	26.200	26.300	26.200	26.300	26.049	302
2024-09-13	25.800	26.200	25.800	26.000	25.752	119
2024-09-12	25.800	26.300	25.800	26.200	25.950	1,251
2024-09-11	26.600	26.600	25.800	26.100	25.851	990
2024-09-10	26.400	26.400	26.400	26.400	26.148	0
2024-09-09	26.500	26.800	26.200	26.600	26.347	256
2024-09-06	27.300	27.300	26.700	26.700	26.446	1,130

← NewerPage 9 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.