Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	85.400	86.000	82.800	83.000	82.664	2,569
2026-02-03	83.000	85.600	82.200	84.800	84.457	7,032
2026-02-02	82.400	82.400	81.600	81.600	81.270	106
2026-01-30	82.200	82.400	81.200	81.200	80.872	130
2026-01-29	81.200	84.200	80.600	81.000	80.673	2,727
2026-01-28	82.400	82.600	81.200	81.200	80.872	675
2026-01-27	81.600	82.800	81.000	82.000	81.669	1,926
2026-01-26	84.800	84.800	80.600	80.800	80.473	2,648
2026-01-23	82.600	86.400	81.800	86.000	85.652	2,558
2026-01-22	84.200	85.000	82.000	84.000	83.660	1,479
2026-01-21	80.400	84.000	80.200	83.600	83.262	1,193
2026-01-20	81.000	81.800	78.800	80.800	80.473	1,677
2026-01-19	79.600	82.400	79.600	80.600	80.274	1,313
2026-01-16	78.600	81.800	78.600	81.000	80.673	1,081
2026-01-15	77.600	78.800	77.400	78.000	77.685	1,708
2026-01-14	81.200	81.200	77.000	77.000	76.689	2,328
2026-01-13	83.000	84.000	80.000	82.400	82.067	5,662
2026-01-12	79.400	81.800	78.600	81.800	81.469	2,359
2026-01-09	80.000	80.000	79.000	80.000	79.677	651
2026-01-08	78.400	80.200	77.600	80.200	79.876	4,950
2026-01-07	76.400	78.000	76.000	77.600	77.286	3,081
2026-01-06	78.200	78.800	74.800	76.400	76.091	3,962
2026-01-05	78.400	78.600	73.600	78.000	77.685	3,115
2026-01-02	74.000	76.800	73.600	76.800	76.490	2,968
2025-12-30	71.400	73.600	71.400	72.800	72.506	1,592
2025-12-29	70.800	73.000	69.800	70.800	70.514	3,500
2025-12-23	71.600	72.200	68.000	71.000	70.713	2,861
2025-12-22	72.000	73.200	68.800	71.800	71.510	3,100
2025-12-19	68.200	70.400	67.600	70.400	70.115	2,325
2025-12-18	68.800	68.800	65.800	68.200	67.924	1,700
2025-12-17	74.800	74.800	68.400	68.400	68.124	6,475
2025-12-16	73.800	75.600	73.600	74.600	74.298	3,256
2025-12-15	72.200	76.400	72.200	74.000	73.701	2,297
2025-12-12	73.800	75.800	72.200	72.200	71.908	6,326
2025-12-11	72.800	73.000	71.800	73.000	72.705	1,859
2025-12-10	72.400	73.200	70.200	71.200	70.912	3,755
2025-12-09	69.600	72.200	68.600	71.800	71.510	5,562
2025-12-08	68.800	70.400	67.400	68.800	68.522	2,316
2025-12-05	67.400	69.600	67.400	68.000	67.725	1,455
2025-12-04	66.800	68.400	65.000	68.000	67.725	3,376
2025-12-03	66.600	69.000	65.800	66.400	66.132	3,670
2025-12-02	68.600	69.800	66.400	68.000	67.725	1,962
2025-12-01	70.400	70.800	67.000	68.200	67.924	5,496
2025-11-28	65.600	68.800	65.400	68.800	68.522	2,611
2025-11-27	63.800	66.600	63.400	66.600	66.331	6,141
2025-11-26	62.600	65.000	62.600	63.800	63.542	2,060
2025-11-25	65.800	65.800	60.600	62.600	62.347	5,097
2025-11-24	63.400	66.400	63.000	66.200	65.932	9,856
2025-11-21	64.800	64.800	58.800	63.000	62.745	14,084
2025-11-20	65.600	68.000	65.400	65.400	65.136	5,125
2025-11-19	66.600	67.000	65.800	65.800	65.534	1,645
2025-11-18	65.800	67.600	64.600	67.600	67.327	6,881
2025-11-17	66.600	70.000	66.600	66.800	66.530	7,703
2025-11-14	71.400	71.400	67.200	67.400	67.128	5,024
2025-11-13	73.000	75.000	70.600	70.600	70.315	2,704
2025-11-12	71.000	73.400	70.800	72.400	72.107	4,013
2025-11-11	74.000	74.000	70.400	70.400	70.115	1,481
2025-11-10	73.400	75.400	73.000	74.400	74.099	3,571
2025-11-07	75.000	76.000	72.000	72.200	71.908	2,816
2025-11-06	73.000	76.600	73.000	75.200	74.896	4,813

← NewerPage 4 of 5 · 253 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.