Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	72.200	73.800	71.900	73.600	73.600	1,432
2026-07-24	75.800	77.200	71.600	73.200	73.200	3,365
2026-07-23	72.100	76.200	70.700	76.200	76.200	7,265
2026-07-22	71.900	74.300	71.400	73.100	73.100	1,912
2026-07-21	72.600	72.600	70.600	70.800	70.800	3,443
2026-07-20	67.800	74.100	66.200	72.000	72.000	10,749
2026-07-17	63.000	68.100	63.000	67.700	67.700	6,644
2026-07-16	61.700	63.200	59.900	62.700	62.700	3,434
2026-07-15	61.100	61.900	60.800	61.100	61.100	442
2026-07-14	60.400	62.000	60.400	62.000	62.000	1,886
2026-07-13	62.000	62.000	59.800	59.800	59.800	3,085
2026-07-10	65.800	65.800	61.300	61.300	61.300	2,677
2026-07-09	61.600	66.100	61.000	64.800	64.800	6,514
2026-07-08	63.400	64.000	60.900	60.900	60.900	3,527
2026-07-07	64.600	66.400	62.500	62.500	62.500	4,265
2026-07-06	63.300	65.000	62.700	65.000	65.000	3,250
2026-07-03	62.300	63.800	61.600	63.400	63.400	6,132
2026-07-02	60.200	62.800	59.700	62.100	62.100	1,972
2026-07-01	59.800	62.100	59.800	60.500	60.500	3,749
2026-06-30	62.900	63.100	59.900	60.100	60.100	4,053
2026-06-29	62.700	64.100	61.400	62.700	62.700	5,565
2026-06-26	62.900	64.300	62.100	62.400	62.400	4,540
2026-06-25	70.000	70.000	64.400	64.400	64.400	4,590
2026-06-24	73.100	73.100	68.500	69.000	69.000	5,871
2026-06-23	73.000	74.200	71.500	74.200	73.900	1,545
2026-06-22	73.300	74.600	72.800	74.000	73.701	2,640
2026-06-19	75.600	75.800	72.500	73.600	73.302	1,791
2026-06-18	74.700	75.800	74.100	75.500	75.195	1,396
2026-06-17	74.400	75.600	73.600	75.600	75.294	1,641
2026-06-16	75.200	75.200	73.300	73.600	73.302	2,061
2026-06-15	77.000	77.700	74.700	74.700	74.398	1,222
2026-06-12	76.400	76.700	75.100	75.400	75.095	312
2026-06-11	74.600	75.800	74.000	75.800	75.494	958
2026-06-10	75.000	75.500	72.900	74.700	74.398	1,462
2026-06-09	77.100	77.500	74.100	74.300	74.000	1,826
2026-06-08	79.400	79.400	76.400	76.900	76.589	1,966
2026-06-05	75.800	80.200	75.800	80.200	79.876	2,186
2026-06-04	76.900	77.400	75.200	75.200	74.896	927
2026-06-03	79.600	79.600	76.600	77.300	76.988	1,348
2026-06-02	81.100	81.100	78.700	80.500	80.175	3,058
2026-06-01	80.400	82.300	79.000	81.200	80.872	8,068
2026-05-29	74.000	79.100	74.000	79.100	78.780	2,910
2026-05-28	72.300	74.000	72.200	73.600	73.302	3,203
2026-05-27	73.900	74.300	72.300	73.000	72.705	538
2026-05-26	75.000	75.000	73.600	74.700	74.398	2,574
2026-05-25	72.500	74.800	72.100	74.100	73.800	730
2026-05-22	71.400	74.000	71.400	74.000	73.701	2,180
2026-05-21	73.900	73.900	70.600	70.600	70.315	1,114
2026-05-20	71.400	74.400	71.000	73.800	73.502	4,963
2026-05-19	70.800	71.400	69.600	70.700	70.414	1,295
2026-05-18	72.400	73.000	70.100	71.100	70.813	2,710
2026-05-15	69.400	73.100	69.400	72.000	71.709	3,765
2026-05-14	70.000	70.400	69.100	70.200	69.916	1,379
2026-05-13	71.200	72.400	68.100	69.000	68.721	5,942
2026-05-12	75.000	76.000	68.000	70.100	69.817	20,045
2026-05-11	80.000	82.400	79.200	81.500	81.171	3,812
2026-05-08	81.300	83.300	79.200	79.400	79.079	2,529
2026-05-07	78.300	82.400	77.500	81.900	81.569	7,389
2026-05-06	73.000	78.600	72.800	78.600	78.282	3,952
2026-05-05	70.900	72.700	69.800	71.700	71.410	4,629

← NewerPage 2 of 3 · 130 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.