Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	75.100	77.400	71.500	71.500	71.500	8,230
2026-07-23	72.000	76.000	72.000	75.100	75.100	10,565
2026-07-22	70.400	73.500	70.400	72.200	72.200	6,501
2026-07-21	73.300	73.300	70.300	70.300	70.300	14,277
2026-07-20	66.100	73.200	66.100	71.500	71.500	21,015
2026-07-17	63.300	67.400	63.300	67.400	67.400	22,551
2026-07-16	61.500	63.100	60.300	63.100	63.100	11,366
2026-07-15	61.300	61.900	60.300	61.500	61.500	3,334
2026-07-14	60.000	62.100	59.700	61.900	61.900	7,461
2026-07-13	61.500	62.900	60.000	60.000	60.000	7,473
2026-07-10	65.600	66.200	61.600	61.600	61.600	9,333
2026-07-09	62.000	66.200	61.300	64.200	64.200	13,924
2026-07-08	63.200	63.800	61.200	61.200	61.200	6,977
2026-07-07	64.200	66.700	62.000	62.000	62.000	9,801
2026-07-06	63.800	65.000	62.400	64.100	64.100	9,881
2026-07-03	61.600	63.900	61.000	62.700	62.700	13,275
2026-07-02	61.200	62.900	59.500	61.600	61.600	14,070
2026-07-01	60.400	62.400	59.400	60.800	60.800	14,332
2026-06-30	62.900	62.900	60.000	60.300	60.300	9,785
2026-06-29	62.000	64.000	61.800	61.800	61.800	14,599
2026-06-26	64.000	64.600	62.000	63.300	63.300	17,077
2026-06-25	69.700	69.900	65.100	66.000	66.000	17,345
2026-06-24	73.100	73.100	68.300	68.700	68.700	16,702
2026-06-23	73.600	73.900	71.700	73.900	73.600	7,953
2026-06-22	75.300	75.300	72.600	74.400	74.098	9,132
2026-06-19	76.600	76.600	72.400	74.100	73.799	3,657
2026-06-18	75.400	76.700	73.500	75.500	75.194	5,141
2026-06-17	73.400	75.300	73.400	74.900	74.596	2,839
2026-06-16	75.500	76.500	73.200	73.200	72.903	5,077
2026-06-15	75.900	77.600	75.300	75.500	75.194	3,396
2026-06-12	76.900	77.300	75.500	75.800	75.492	2,657
2026-06-11	75.300	75.700	74.300	75.000	74.696	3,659
2026-06-10	75.000	75.400	73.100	73.200	72.903	7,262
2026-06-09	77.000	78.200	74.300	74.900	74.596	4,559
2026-06-08	79.400	79.400	76.900	78.000	77.683	7,299
2026-06-05	76.200	79.600	76.200	79.200	78.879	6,967
2026-06-04	79.000	79.000	75.400	76.200	75.891	4,130
2026-06-03	80.000	80.000	76.600	76.900	76.588	2,681
2026-06-02	81.000	81.000	78.000	79.600	79.277	7,072
2026-06-01	80.100	82.000	79.000	79.000	78.679	16,470
2026-05-29	74.500	80.000	73.800	80.000	79.675	18,202
2026-05-28	74.000	74.400	72.600	74.300	73.998	2,893
2026-05-27	75.600	75.600	72.500	72.600	72.305	2,268
2026-05-26	75.600	75.800	74.100	74.200	73.899	4,698
2026-05-25	74.000	75.000	72.200	75.000	74.696	9,290
2026-05-22	71.700	75.000	71.200	73.400	73.102	10,508
2026-05-21	73.600	73.900	70.800	70.800	70.513	4,535
2026-05-20	71.600	74.400	71.000	72.800	72.505	17,404
2026-05-19	70.700	71.300	69.400	70.400	70.114	7,264
2026-05-18	73.000	73.000	70.100	70.100	69.815	8,411
2026-05-15	69.900	72.900	69.500	71.900	71.608	9,434
2026-05-14	70.300	71.200	69.200	69.300	69.019	7,727
2026-05-13	71.000	73.100	68.100	68.900	68.620	20,125
2026-05-12	75.600	75.700	68.900	69.500	69.218	74,165
2026-05-11	80.400	82.600	78.600	82.600	82.265	5,641
2026-05-08	80.800	84.000	80.000	80.300	79.974	6,507
2026-05-07	78.000	82.600	77.900	82.600	82.265	11,249
2026-05-06	72.900	78.800	72.900	78.800	78.480	9,458
2026-05-05	72.900	72.900	69.300	72.900	72.604	15,866
2026-05-04	74.200	74.200	70.500	72.100	71.807	5,960

← NewerPage 2 of 3 · 129 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.