Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	73.600	73.600	70.800	70.900	70.613	2,674
2026-04-30	73.400	75.200	73.000	74.500	74.199	941
2026-04-29	73.000	74.100	71.400	72.500	72.207	1,605
2026-04-28	75.300	76.600	72.100	72.400	72.107	1,226
2026-04-27	76.500	77.900	75.000	75.000	74.697	1,596
2026-04-24	75.000	78.400	74.300	76.800	76.490	3,348
2026-04-23	74.400	75.000	74.100	74.900	74.597	171
2026-04-22	74.300	75.800	73.500	74.900	74.597	2,445
2026-04-21	75.300	76.000	72.900	73.900	73.601	3,714
2026-04-20	78.700	78.700	75.400	75.400	75.095	3,392
2026-04-17	79.200	83.000	78.200	79.800	79.477	7,054
2026-04-16	78.500	81.100	77.200	78.700	78.382	2,460
2026-04-15	77.400	81.000	77.400	78.400	78.083	5,247
2026-04-14	74.700	78.400	74.100	77.100	76.788	2,965
2026-04-13	72.800	75.500	72.600	74.200	73.900	1,693
2026-04-10	72.000	77.900	71.800	74.100	73.800	5,746
2026-04-09	71.800	74.600	71.100	71.100	70.813	7,048
2026-04-08	74.300	76.400	71.800	73.100	72.804	6,117
2026-04-07	78.200	78.200	72.900	73.300	73.004	1,215
2026-04-02	76.000	79.600	75.000	77.200	76.888	4,241
2026-04-01	72.000	77.000	72.000	76.000	75.693	2,520
2026-03-31	72.000	72.400	69.800	72.400	72.107	2,921
2026-03-30	71.200	75.000	71.200	72.800	72.506	5,592
2026-03-27	67.800	73.200	67.800	71.200	70.912	3,341
2026-03-26	69.800	71.200	66.800	68.200	67.924	2,061
2026-03-25	67.200	70.200	67.200	69.600	69.319	2,368
2026-03-24	69.000	69.600	65.600	67.200	66.928	1,874
2026-03-23	65.200	70.600	62.200	70.000	69.717	9,563
2026-03-20	71.200	71.200	65.000	66.200	65.932	4,725
2026-03-19	74.800	74.800	71.800	72.000	71.709	722
2026-03-18	73.600	77.800	73.600	75.600	75.294	8,396
2026-03-17	71.800	75.200	71.200	73.600	73.302	5,347
2026-03-16	72.200	72.200	70.200	70.200	69.916	12,624
2026-03-13	74.400	75.200	71.800	72.200	71.908	3,381
2026-03-12	75.200	75.800	73.800	73.800	73.502	1,059
2026-03-11	74.200	76.400	72.800	75.400	75.095	6,354
2026-03-10	73.000	76.200	72.800	74.400	74.099	3,060
2026-03-09	72.000	73.400	70.200	73.400	73.103	1,814
2026-03-06	72.600	75.000	72.200	72.600	72.307	2,175
2026-03-05	72.800	74.400	71.000	72.400	72.107	2,472
2026-03-04	74.200	74.200	71.600	72.000	71.709	1,063
2026-03-03	74.800	75.000	72.000	74.800	74.498	12,374
2026-03-02	74.000	76.200	74.000	74.000	73.701	1,931
2026-02-27	73.600	76.000	73.600	74.400	74.099	2,552
2026-02-26	71.400	74.400	68.800	72.400	72.107	7,671
2026-02-25	70.800	71.200	70.400	70.600	70.315	283
2026-02-24	71.800	73.400	69.800	70.800	70.514	4,071
2026-02-23	75.200	76.400	72.200	72.800	72.506	4,788
2026-02-20	75.000	76.000	73.200	74.600	74.298	1,950
2026-02-19	75.000	75.000	73.200	74.000	73.701	1,052
2026-02-18	74.600	75.800	73.200	74.800	74.498	2,660
2026-02-17	77.000	77.600	75.000	75.000	74.697	528
2026-02-16	78.200	78.800	76.800	76.800	76.490	686
2026-02-13	77.000	78.800	73.000	78.000	77.685	6,538
2026-02-12	79.200	80.000	77.000	77.000	76.689	1,150
2026-02-11	82.200	82.200	75.000	78.400	78.083	2,827
2026-02-10	85.000	85.000	79.400	81.600	81.270	4,790
2026-02-09	84.400	86.800	82.000	84.000	83.660	4,613
2026-02-06	81.800	85.000	81.800	85.000	84.656	3,369
2026-02-05	83.400	83.400	80.600	81.800	81.469	3,041

← NewerPage 3 of 22 · 1,275 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.