Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	77.600	77.600	72.800	74.800	74.496	4,029
2025-11-03	71.200	78.400	69.400	78.400	78.082	14,360
2025-10-31	72.400	74.000	69.200	71.200	70.911	5,213
2025-10-30	73.200	74.000	72.400	73.200	72.903	3,308
2025-10-29	73.200	76.400	73.200	74.000	73.700	6,732
2025-10-28	72.800	75.400	72.800	74.000	73.700	1,890
2025-10-27	78.200	78.200	73.600	74.400	74.098	6,291
2025-10-24	74.600	78.400	73.000	76.000	75.692	6,198
2025-10-23	71.400	74.600	70.400	74.400	74.098	4,215
2025-10-22	74.200	74.800	71.200	71.400	71.110	4,855
2025-10-21	74.800	75.600	71.200	75.600	75.293	3,556
2025-10-20	70.400	74.800	70.400	72.600	72.305	11,982
2025-10-17	75.200	75.200	69.000	69.800	69.517	18,519
2025-10-16	79.200	79.200	77.200	77.200	76.887	3,486
2025-10-15	79.600	80.000	76.200	79.800	79.476	7,681
2025-10-14	81.000	81.000	75.400	78.600	78.281	7,565
2025-10-13	76.800	80.600	76.800	79.800	79.476	11,607
2025-10-10	83.000	83.000	77.000	77.400	77.086	13,899
2025-10-09	79.400	86.000	78.000	83.800	83.460	20,745
2025-10-08	81.000	82.000	75.600	79.600	79.277	23,295
2025-10-07	85.800	86.000	81.200	83.200	82.862	10,729
2025-10-06	91.600	95.000	87.000	87.600	87.244	46,532
2025-10-03	92.400	100.00	87.800	90.000	89.635	45,343
2025-10-02	80.600	87.600	78.200	87.600	87.244	24,790
2025-10-01	74.000	80.800	71.800	79.800	79.476	16,626
2025-09-30	75.600	75.600	73.200	73.800	73.500	9,923
2025-09-29	73.400	77.200	73.200	74.000	73.700	17,209
2025-09-26	63.800	70.800	63.200	70.200	69.915	13,853
2025-09-25	62.600	64.000	62.600	62.600	62.346	7,610
2025-09-24	60.600	62.400	60.400	61.600	61.350	8,473
2025-09-23	57.600	61.000	56.400	58.800	58.561	8,605
2025-09-22	60.000	60.000	57.800	58.000	57.765	1,608
2025-09-19	59.400	60.400	57.400	60.400	60.155	3,574
2025-09-18	58.000	58.400	57.600	58.400	58.163	2,288
2025-09-17	59.200	60.000	58.400	59.000	58.761	893
2025-09-16	61.600	62.000	59.800	60.400	60.155	3,415
2025-09-15	58.800	63.000	58.800	61.200	60.952	8,567
2025-09-12	59.600	61.200	57.200	59.800	59.557	7,107
2025-09-11	62.200	62.400	61.000	61.000	60.752	6,099
2025-09-10	62.400	62.400	61.600	61.800	61.549	3,661
2025-09-09	61.400	62.400	61.400	62.400	62.147	5,637
2025-09-08	61.600	62.600	61.600	61.600	61.350	3,415
2025-09-05	62.000	62.600	59.600	62.600	62.346	3,082
2025-09-04	58.800	62.200	58.800	62.000	61.748	16,897
2025-09-03	55.000	59.000	55.000	59.000	58.761	9,049
2025-09-02	55.200	56.400	54.600	56.000	55.773	4,397
2025-09-01	56.600	56.600	54.400	56.200	55.972	5,523
2025-08-29	58.800	59.000	57.200	57.200	56.968	4,731
2025-08-28	58.400	59.600	58.200	58.200	57.964	2,044
2025-08-27	59.600	60.800	58.800	59.600	59.358	3,172
2025-08-26	60.000	61.800	59.400	61.000	60.752	6,426
2025-08-25	58.200	59.800	57.200	59.600	59.358	7,814
2025-08-22	58.800	58.800	57.200	58.200	57.964	1,553
2025-08-21	59.600	59.600	57.400	58.200	57.964	3,680
2025-08-20	62.000	62.000	57.800	60.000	59.756	7,364
2025-08-19	61.200	63.000	59.800	61.000	60.752	11,604
2025-08-18	60.600	62.000	60.600	61.400	61.151	2,040
2025-08-15	61.800	62.600	60.800	62.000	61.748	3,325
2025-08-14	63.200	63.200	61.000	62.000	61.748	3,103
2025-08-13	58.200	63.200	58.200	62.000	61.748	9,296

← NewerPage 5 of 22 · 1,273 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.