Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	57.000	59.200	57.000	59.200	58.960	4,043
2025-08-11	56.200	58.200	56.000	58.000	57.765	5,982
2025-08-08	59.400	59.400	56.800	57.400	57.167	4,080
2025-08-07	60.400	60.400	57.200	58.000	57.765	5,984
2025-08-06	58.000	61.400	58.000	59.800	59.557	10,845
2025-08-05	57.000	60.200	57.000	58.400	58.163	6,469
2025-08-04	60.000	60.000	55.200	57.400	57.167	12,371
2025-08-01	61.200	61.600	58.000	59.600	59.358	8,790
2025-07-31	62.600	64.200	61.800	62.600	62.346	7,838
2025-07-30	62.400	66.000	61.800	62.200	61.948	11,535
2025-07-29	66.200	66.200	62.200	62.200	61.948	16,285
2025-07-28	63.400	66.000	62.200	64.600	64.338	30,607
2025-07-25	58.400	60.600	57.200	60.000	59.756	13,096
2025-07-24	59.000	60.200	56.800	57.800	57.565	18,407
2025-07-23	55.000	56.200	54.800	55.200	54.976	7,665
2025-07-22	56.000	56.000	55.000	55.000	54.777	5,379
2025-07-21	53.600	56.000	53.400	55.000	54.777	12,843
2025-07-18	49.800	52.000	49.600	52.000	51.789	7,450
2025-07-17	48.400	49.600	47.800	49.600	49.399	5,210
2025-07-16	49.400	49.400	47.700	48.200	48.004	3,273
2025-07-15	45.100	47.000	45.100	47.000	46.809	2,830
2025-07-14	45.900	46.000	45.000	45.700	45.515	3,713
2025-07-11	46.000	46.500	45.200	46.500	46.311	6,493
2025-07-10	48.800	48.800	45.900	47.300	47.108	3,156
2025-07-09	47.000	48.100	47.000	47.600	47.407	2,822
2025-07-08	46.700	46.800	45.700	46.600	46.411	5,826
2025-07-07	49.100	49.300	47.500	48.000	47.805	4,155
2025-07-04	49.600	50.200	49.100	49.100	48.901	2,869
2025-07-03	49.700	50.400	49.600	50.200	49.996	439
2025-07-02	50.200	50.200	49.600	50.000	49.797	2,379
2025-07-01	50.200	50.800	50.000	50.600	50.395	639
2025-06-30	49.900	51.000	49.900	51.000	50.793	3,878
2025-06-27	50.600	50.600	49.800	50.400	50.195	1,897
2025-06-26	50.200	51.000	50.000	50.000	49.797	6,909
2025-06-25	48.000	51.000	48.000	50.600	50.395	14,768
2025-06-24	48.600	48.700	47.800	47.800	47.606	3,553
2025-06-23	49.000	49.000	48.000	48.000	47.805	1,605
2025-06-20	49.000	49.000	48.100	48.200	48.004	1,479
2025-06-19	49.200	49.200	48.300	49.100	48.901	266
2025-06-18	48.700	49.200	48.400	48.400	48.204	9,269
2025-06-17	49.900	49.900	48.600	49.000	48.801	6,047
2025-06-16	50.800	52.000	49.300	49.400	49.200	8,222
2025-06-13	48.600	50.800	48.100	50.800	50.594	15,726
2025-06-12	47.000	48.500	47.000	48.000	47.805	12,831
2025-06-11	47.500	48.700	45.500	48.000	47.805	17,215
2025-06-10	48.000	49.000	47.900	49.000	48.532	7,029
2025-06-09	47.700	48.200	47.300	47.600	47.146	2,901
2025-06-06	50.000	50.000	47.900	48.800	48.334	7,002
2025-06-05	49.600	50.000	48.900	49.800	49.325	5,490
2025-06-04	51.200	51.600	49.400	50.600	50.117	9,849
2025-06-03	49.500	52.200	49.500	50.600	50.117	21,296
2025-06-02	48.600	49.200	48.200	49.000	48.532	6,548
2025-05-30	48.000	48.400	47.600	47.800	47.344	2,490
2025-05-29	48.500	48.500	46.900	47.800	47.344	3,431
2025-05-28	49.000	49.200	47.600	49.000	48.532	11,073
2025-05-27	47.600	48.400	46.500	47.500	47.047	15,159
2025-05-26	46.600	46.800	46.100	46.800	46.353	4,740
2025-05-23	45.400	46.700	44.300	46.700	46.254	15,422
2025-05-22	43.100	44.800	43.100	44.800	44.372	4,299
2025-05-21	44.700	44.700	42.600	42.800	42.391	6,916

← NewerPage 6 of 22 · 1,271 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.