Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	64.900	64.900	63.400	64.600	64.600	1,345
2026-10-16	65.700	66.300	63.700	64.800	64.800	2,555
2026-10-15	65.700	66.400	65.000	65.800	65.800	973
2026-10-14	66.300	67.100	65.500	65.600	65.600	12,879
2026-10-13	67.000	68.100	66.100	67.200	67.200	1,577
2026-10-12	66.000	68.500	65.300	66.200	66.200	1,915
2026-10-09	66.800	66.800	65.100	65.400	65.400	7,060
2026-10-08	67.000	67.400	64.800	66.800	66.800	3,359
2026-10-07	69.300	69.300	66.700	67.600	67.600	1,458
2026-10-06	69.200	69.900	68.400	69.500	69.500	1,203
2026-10-05	67.400	70.000	65.400	70.000	70.000	2,658
2026-10-02	65.800	67.400	65.100	67.400	67.400	1,338
2026-10-01	65.700	66.200	64.700	64.900	64.900	1,118
2026-09-30	64.700	66.700	64.700	65.600	65.600	1,210
2026-09-29	65.400	65.500	64.100	64.900	64.900	1,254
2026-09-28	66.300	66.900	64.800	65.000	65.000	3,225
2026-09-25	66.500	67.400	65.700	66.300	66.300	2,009
2026-09-24	67.800	68.300	66.100	66.900	66.900	1,116
2026-09-23	67.500	69.000	67.000	67.500	67.500	3,170
2026-09-22	66.800	67.600	66.400	67.400	67.400	4,243
2026-09-21	67.400	67.400	66.200	66.200	66.200	201
2026-09-18	67.900	67.900	65.700	67.000	67.000	1,103
2026-09-17	68.000	68.600	67.200	67.900	67.900	65
2026-09-16	69.200	69.200	66.900	68.000	68.000	1,168
2026-09-15	66.200	69.300	66.200	68.300	68.300	2,164
2026-09-14	67.700	67.800	65.600	65.700	65.700	1,219
2026-09-11	66.700	67.800	66.300	66.600	66.600	565
2026-09-10	69.200	69.400	65.900	66.700	66.700	1,414
2026-09-09	71.600	71.600	68.600	68.900	68.900	924
2026-09-08	73.300	73.300	70.300	71.800	71.800	3,049
2026-09-07	75.000	75.400	72.700	73.600	73.600	1,239
2026-09-04	73.000	75.300	72.700	74.000	74.000	1,009
2026-09-03	73.600	74.800	73.000	73.000	73.000	1,485
2026-09-02	72.900	74.000	72.200	73.800	73.800	3,288
2026-09-01	75.000	75.000	72.100	72.300	72.300	1,967
2026-08-31	76.700	77.600	75.300	75.300	75.300	1,904
2026-08-28	76.400	78.100	76.400	77.100	77.100	2,870
2026-08-27	73.000	76.900	72.200	76.000	76.000	4,061
2026-08-26	72.400	74.700	71.600	73.600	73.600	4,879
2026-08-25	71.200	72.500	71.000	72.300	72.300	1,009
2026-08-24	71.700	72.700	70.700	71.900	71.900	2,112
2026-08-21	71.000	72.100	70.700	72.100	72.100	310
2026-08-20	69.800	72.400	69.300	72.400	72.400	1,020
2026-08-19	71.200	71.200	68.700	70.300	70.300	1,236
2026-08-18	72.800	72.800	69.900	71.200	71.200	657
2026-08-17	73.500	73.500	71.700	72.800	72.800	2,861
2026-08-14	74.900	75.000	72.100	73.200	73.200	3,186
2026-08-13	77.000	77.100	74.800	75.800	75.800	2,810
2026-08-12	78.800	79.500	75.600	77.200	77.200	2,165
2026-08-11	75.200	80.000	75.100	79.600	79.600	6,601
2026-08-10	76.200	76.200	73.800	74.000	74.000	1,727
2026-08-07	77.600	77.800	74.700	76.000	76.000	801
2026-08-06	78.000	78.000	75.400	77.500	77.500	2,151
2026-08-05	78.400	79.800	77.800	79.800	79.800	1,284
2026-08-04	75.900	78.900	75.700	78.900	78.900	1,407
2026-08-03	73.900	75.900	73.900	75.200	75.200	1,746
2026-07-31	74.100	74.100	72.600	73.900	73.900	1,630
2026-07-30	72.500	74.700	71.700	73.800	73.800	3,622
2026-07-29	72.700	74.300	71.000	72.500	72.500	2,567
2026-07-28	72.600	73.300	71.500	72.800	72.800	3,652

Page 1 of 2 · 66 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
2020-05-18	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.