Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	73.000	75.600	72.100	73.300	73.002	6,498
2026-04-29	73.500	74.400	71.400	73.400	73.102	4,874
2026-04-28	77.000	77.000	72.000	72.500	72.206	4,909
2026-04-27	77.900	78.200	75.600	75.600	75.293	5,251
2026-04-24	76.000	78.200	74.800	76.300	75.990	6,652
2026-04-23	74.400	75.800	74.300	75.600	75.293	1,711
2026-04-22	73.000	76.100	73.000	74.500	74.198	4,658
2026-04-21	75.000	76.100	72.800	74.500	74.198	6,182
2026-04-20	79.600	79.600	75.600	76.500	76.189	6,552
2026-04-17	78.500	83.600	78.500	79.100	78.779	12,300
2026-04-16	79.800	81.500	77.100	78.900	78.580	5,688
2026-04-15	78.100	81.000	78.100	80.600	80.273	5,871
2026-04-14	75.700	78.800	75.600	78.700	78.381	6,729
2026-04-13	72.500	75.100	72.300	73.700	73.401	4,478
2026-04-10	73.000	77.600	72.800	72.800	72.505	7,465
2026-04-09	74.000	74.000	70.700	71.400	71.110	6,761
2026-04-08	76.300	76.300	72.500	74.000	73.700	5,198
2026-04-07	76.200	77.000	73.000	73.900	73.600	2,040
2026-04-02	75.800	79.000	75.000	77.800	77.484	9,059
2026-04-01	72.800	77.600	72.400	77.000	76.687	8,860
2026-03-31	71.200	72.600	70.200	72.600	72.305	7,261
2026-03-30	72.000	74.800	71.600	72.400	72.106	10,069
2026-03-27	69.000	73.400	66.800	71.800	71.509	8,360
2026-03-26	71.400	71.400	66.600	67.200	66.927	7,817
2026-03-25	68.600	70.600	68.000	70.600	70.313	3,543
2026-03-24	68.600	69.000	65.600	67.000	66.728	6,812
2026-03-23	65.000	70.600	62.800	68.600	68.322	13,869
2026-03-20	71.000	71.800	65.400	66.600	66.330	7,529
2026-03-19	75.400	75.400	71.400	71.400	71.110	5,400
2026-03-18	75.400	77.800	73.400	74.800	74.496	9,645
2026-03-17	72.000	75.200	71.600	73.800	73.500	6,805
2026-03-16	70.600	72.000	70.600	71.400	71.110	7,311
2026-03-13	75.000	75.400	71.800	71.800	71.509	5,768
2026-03-12	75.200	76.000	72.800	72.800	72.505	3,078
2026-03-11	75.800	76.800	73.600	75.600	75.293	10,117
2026-03-10	72.600	75.800	72.600	75.400	75.094	3,615
2026-03-09	71.000	72.600	70.000	72.400	72.106	5,282
2026-03-06	73.000	74.600	72.200	73.600	73.301	5,331
2026-03-05	72.600	74.800	71.400	73.000	72.704	8,623
2026-03-04	73.600	73.600	71.400	71.600	71.309	4,463
2026-03-03	74.400	75.400	72.800	74.200	73.899	17,930
2026-03-02	74.000	76.600	73.800	74.200	73.899	7,077
2026-02-27	74.000	76.400	73.800	75.200	74.895	10,651
2026-02-26	71.000	74.000	69.200	74.000	73.700	14,621
2026-02-25	71.000	71.800	70.600	71.800	71.509	3,479
2026-02-24	73.000	73.600	70.200	71.800	71.509	10,762
2026-02-23	75.000	76.000	73.000	73.400	73.102	9,698
2026-02-20	75.000	76.000	73.000	75.000	74.696	5,146
2026-02-19	74.200	76.200	73.400	74.000	73.700	3,567
2026-02-18	75.400	76.000	73.000	75.600	75.293	11,363
2026-02-17	77.000	77.600	75.000	75.200	74.895	3,211
2026-02-16	77.200	78.000	77.000	77.000	76.687	1,231
2026-02-13	76.200	78.800	73.200	77.600	77.285	7,752
2026-02-12	79.000	79.400	76.400	78.400	78.082	5,932
2026-02-11	80.600	81.000	75.800	78.800	78.480	9,342
2026-02-10	83.000	83.800	80.000	80.600	80.273	9,631
2026-02-09	84.000	86.400	82.200	83.800	83.460	9,116
2026-02-06	81.800	84.800	81.800	84.400	84.057	4,553
2026-02-05	82.800	83.400	80.400	82.600	82.265	7,246
2026-02-04	85.000	86.000	83.200	84.200	83.858	6,744

← NewerPage 3 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.