Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.700	66.200	63.900	63.900	63.900	8,183
2026-10-15	66.500	66.900	65.000	65.300	65.300	5,212
2026-10-14	66.300	67.400	65.400	66.400	66.400	11,839
2026-10-13	66.000	67.700	66.000	66.200	66.200	2,655
2026-10-12	65.600	68.500	65.600	67.100	67.100	5,986
2026-10-09	66.700	67.000	65.400	66.500	66.500	6,802
2026-10-08	65.300	67.500	64.400	65.000	65.000	9,579
2026-10-07	69.800	69.800	66.600	66.600	66.600	7,599
2026-10-06	68.100	70.000	68.100	69.800	69.800	8,760
2026-10-05	66.300	69.700	66.200	68.600	68.600	9,887
2026-10-02	65.000	67.300	64.900	67.200	67.200	10,852
2026-10-01	65.100	66.300	64.600	66.100	66.100	8,982
2026-09-30	65.700	66.600	64.200	66.600	66.600	6,443
2026-09-29	65.700	65.700	64.500	64.600	64.600	4,982
2026-09-28	65.900	67.100	64.800	65.600	65.600	13,877
2026-09-25	68.500	68.500	65.900	65.900	65.900	3,242
2026-09-24	67.600	68.600	65.800	66.400	66.400	8,086
2026-09-23	67.000	69.300	66.600	67.600	67.600	4,031
2026-09-22	68.300	68.300	66.000	67.300	67.300	2,866
2026-09-21	67.900	67.900	66.600	67.700	67.700	4,726
2026-09-18	67.200	67.700	65.500	66.300	66.300	5,306
2026-09-17	69.400	69.400	67.200	67.200	67.200	11,890
2026-09-16	69.400	69.400	66.700	67.800	67.800	6,838
2026-09-15	66.000	69.700	65.600	68.500	68.500	8,339
2026-09-14	69.500	69.500	65.200	65.700	65.700	5,644
2026-09-11	65.900	67.900	65.900	67.700	67.700	3,634
2026-09-10	68.600	69.500	65.600	65.800	65.800	9,734
2026-09-09	71.900	71.900	68.800	69.000	69.000	4,849
2026-09-08	73.700	73.700	69.900	69.900	69.900	6,238
2026-09-07	74.300	74.300	74.300	74.300	74.300	3,001
2026-09-04	73.900	75.100	73.700	74.300	74.300	2,109
2026-09-03	74.900	74.900	72.700	73.500	73.500	3,001
2026-09-02	74.000	74.000	72.500	72.900	72.900	5,089
2026-09-01	77.000	77.000	71.600	73.500	73.500	10,133
2026-08-31	77.900	78.000	74.800	76.000	76.000	40,620
2026-08-28	76.700	78.000	76.300	77.100	77.100	9,510
2026-08-27	72.800	76.700	72.300	75.400	75.400	11,434
2026-08-26	69.900	74.200	69.900	73.000	73.000	9,845
2026-08-25	72.100	73.000	70.900	71.200	71.200	5,738
2026-08-24	71.500	72.700	70.700	71.300	71.300	5,398
2026-08-21	69.600	72.200	69.600	70.000	70.000	2,627
2026-08-20	70.500	72.000	69.400	71.500	71.500	6,198
2026-08-19	70.200	70.200	68.900	68.900	68.900	4,585
2026-08-18	71.800	71.800	70.000	70.200	70.200	2,797
2026-08-17	72.000	73.500	71.500	71.600	71.600	6,281
2026-08-14	74.300	75.200	72.300	72.300	72.300	5,119
2026-08-13	75.000	77.000	73.600	74.800	74.800	4,198
2026-08-12	79.000	79.500	75.400	76.800	76.800	9,287
2026-08-11	75.000	80.400	73.900	79.000	79.000	15,621
2026-08-10	75.000	75.900	73.800	74.400	74.400	6,785
2026-08-07	76.600	77.000	74.800	74.800	74.800	8,252
2026-08-06	78.200	79.100	75.500	76.600	76.600	8,226
2026-08-05	78.300	79.500	77.100	79.000	79.000	7,643
2026-08-04	76.000	78.500	74.800	78.300	78.300	11,352
2026-08-03	74.000	75.700	73.000	75.700	75.700	5,972
2026-07-31	74.900	74.900	72.800	73.100	73.100	5,214
2026-07-30	74.000	75.000	71.400	74.000	74.000	22,289
2026-07-29	73.600	73.800	71.300	72.400	72.400	26,611
2026-07-28	71.900	74.000	71.200	73.000	73.000	7,572
2026-07-27	74.000	74.000	72.000	72.700	72.700	6,149

Page 1 of 5 · 252 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
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.