Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	73.200	73.200	72.000	72.000	71.709	1,065
2025-11-04	77.200	77.200	72.200	72.400	72.107	4,213
2025-11-03	71.000	78.600	69.400	77.800	77.485	11,755
2025-10-31	72.600	72.800	69.200	69.600	69.319	2,977
2025-10-30	74.000	74.200	72.000	73.200	72.904	1,780
2025-10-29	73.600	75.800	73.000	73.800	73.502	5,271
2025-10-28	72.800	75.600	72.800	74.800	74.498	2,461
2025-10-27	76.000	77.000	73.000	73.000	72.705	6,012
2025-10-24	74.200	79.000	72.800	74.600	74.298	10,582
2025-10-23	72.000	74.800	70.000	74.400	74.099	6,067
2025-10-22	74.600	74.600	70.600	72.000	71.709	4,423
2025-10-21	73.800	75.200	71.800	75.200	74.896	4,765
2025-10-20	70.000	75.400	70.000	72.400	72.107	13,972
2025-10-17	75.000	75.000	68.800	70.000	69.717	16,108
2025-10-16	80.000	80.000	77.200	78.000	77.685	2,531
2025-10-15	78.600	80.400	76.600	80.200	79.876	6,593
2025-10-14	80.000	80.000	75.200	78.400	78.083	4,284
2025-10-13	78.400	79.800	77.000	79.800	79.477	6,930
2025-10-10	83.000	83.000	76.000	77.800	77.485	6,096
2025-10-09	77.200	85.800	77.200	83.200	82.864	20,533
2025-10-08	81.400	81.800	74.800	79.000	78.681	18,715
2025-10-07	86.200	86.600	81.400	82.400	82.067	12,967
2025-10-06	92.800	95.800	86.400	88.600	88.242	30,750
2025-10-03	92.400	102.00	88.000	90.200	89.835	29,850
2025-10-02	79.000	86.200	78.400	86.200	85.852	16,863
2025-10-01	73.600	80.600	71.400	78.800	78.481	14,410
2025-09-30	76.000	76.000	73.200	73.200	72.904	2,237
2025-09-29	75.000	78.600	73.400	74.600	74.298	13,580
2025-09-26	62.600	70.400	62.600	70.200	69.916	9,140
2025-09-25	62.000	63.800	62.000	62.000	61.749	2,085
2025-09-24	59.600	62.400	59.600	61.200	60.953	1,731
2025-09-23	57.400	60.600	57.200	59.800	59.558	2,285
2025-09-22	59.200	59.200	57.600	58.000	57.766	953
2025-09-19	58.800	60.000	58.800	60.000	59.757	471
2025-09-18	59.000	59.000	57.000	58.000	57.766	1,162
2025-09-17	59.600	60.000	58.400	58.600	58.363	508
2025-09-16	61.400	62.000	59.800	60.000	59.757	1,957
2025-09-15	59.000	62.200	59.000	61.400	61.152	3,125
2025-09-12	61.000	61.000	56.200	59.200	58.961	4,382
2025-09-11	62.000	62.000	61.600	61.800	61.550	4,023
2025-09-10	62.400	62.400	61.800	62.000	61.749	2,164
2025-09-09	62.000	62.400	61.800	62.400	62.148	8,804
2025-09-08	62.600	63.000	62.000	62.000	61.749	3,144
2025-09-05	61.200	62.800	59.600	62.800	62.546	2,898
2025-09-04	58.200	62.800	58.200	62.200	61.949	1,650
2025-09-03	55.600	58.600	55.600	58.400	58.164	5,750
2025-09-02	54.800	56.200	54.800	56.200	55.973	524
2025-09-01	57.600	57.600	54.200	54.400	54.180	3,315
2025-08-29	58.600	58.600	57.200	58.400	58.164	1,475
2025-08-28	59.000	59.600	58.600	59.000	58.762	71
2025-08-27	60.400	60.800	58.600	59.000	58.762	1,268
2025-08-26	58.600	61.200	58.600	61.000	60.753	2,013
2025-08-25	57.400	59.800	57.200	59.800	59.558	4,926
2025-08-22	57.600	57.800	57.200	57.200	56.969	240
2025-08-21	58.600	58.800	57.200	57.200	56.969	344
2025-08-20	59.400	61.200	57.800	59.000	58.762	3,951
2025-08-19	61.800	62.800	60.000	60.000	59.757	2,816
2025-08-18	62.000	62.000	60.600	61.400	61.152	1,550
2025-08-15	61.800	63.000	60.600	62.000	61.749	3,976
2025-08-14	63.400	63.400	61.200	62.000	61.749	1,537

← NewerPage 5 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.