Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	59.000	63.400	59.000	62.600	62.347	6,307
2025-08-12	57.600	59.600	57.000	59.000	58.762	3,254
2025-08-11	57.000	58.000	56.600	57.800	57.566	1,645
2025-08-08	57.400	58.200	57.000	57.800	57.566	2,002
2025-08-07	60.000	60.000	57.400	57.600	57.367	3,859
2025-08-06	59.000	61.800	58.400	60.600	60.355	6,091
2025-08-05	56.600	60.000	56.600	58.000	57.766	5,896
2025-08-04	59.000	59.000	55.000	56.400	56.172	7,941
2025-08-01	61.000	61.800	58.200	59.400	59.160	5,033
2025-07-31	64.000	64.000	61.600	62.000	61.749	4,046
2025-07-30	64.000	65.000	62.000	62.000	61.749	5,516
2025-07-29	65.600	65.800	63.000	63.600	63.343	14,038
2025-07-28	64.600	66.200	62.800	64.800	64.538	25,696
2025-07-25	58.000	60.000	57.400	59.400	59.160	13,372
2025-07-24	58.600	59.600	57.000	57.800	57.566	21,608
2025-07-23	54.800	55.600	54.000	55.200	54.977	6,787
2025-07-22	56.200	56.200	54.800	55.000	54.778	3,023
2025-07-21	53.600	55.800	53.600	55.800	55.574	6,698
2025-07-18	49.500	52.000	49.500	52.000	51.790	5,825
2025-07-17	48.000	50.400	48.000	49.400	49.200	1,943
2025-07-16	47.200	48.700	47.200	48.200	48.005	1,321
2025-07-15	45.000	46.800	45.000	46.800	46.611	1,540
2025-07-14	45.900	45.900	44.800	44.900	44.719	3,353
2025-07-11	46.100	46.400	45.200	46.400	46.212	1,727
2025-07-10	47.300	47.300	45.700	46.500	46.312	3,055
2025-07-09	47.000	48.200	47.000	47.300	47.109	3,102
2025-07-08	47.000	47.000	45.700	45.700	45.515	3,775
2025-07-07	49.000	49.000	46.800	46.800	46.611	2,556
2025-07-04	50.000	50.000	49.200	49.300	49.101	796
2025-07-03	49.500	49.900	49.500	49.700	49.499	441
2025-07-02	50.000	50.000	49.600	50.000	49.798	45
2025-07-01	51.000	51.000	50.000	50.000	49.798	361
2025-06-30	50.200	50.800	49.800	50.800	50.595	7,224
2025-06-27	49.800	50.200	49.700	49.900	49.698	47
2025-06-26	50.600	51.000	49.800	50.200	49.997	2,427
2025-06-25	48.900	50.600	48.900	49.900	49.698	7,641
2025-06-24	48.000	48.300	48.000	48.200	48.005	240
2025-06-23	48.800	48.800	48.000	48.000	47.806	304
2025-06-20	48.500	48.700	48.000	48.500	48.304	1,134
2025-06-19	48.500	49.000	48.300	49.000	48.802	855
2025-06-18	48.400	49.000	48.300	48.300	48.105	2,819
2025-06-17	49.200	49.200	48.200	48.200	48.005	2,613
2025-06-16	51.800	52.200	49.200	49.200	49.001	4,811
2025-06-13	48.000	50.600	48.000	50.400	50.196	1,526
2025-06-12	47.900	48.500	47.000	47.700	47.507	7,638
2025-06-11	48.700	48.700	45.600	47.200	47.009	7,515
2025-06-10	47.700	49.200	47.700	49.000	48.533	2,135
2025-06-09	47.400	48.200	47.400	47.400	46.948	792
2025-06-06	49.900	49.900	47.400	47.400	46.948	3,011
2025-06-05	50.200	50.200	49.200	49.900	49.424	293
2025-06-04	50.600	51.600	49.100	49.100	48.632	8,270
2025-06-03	49.000	51.800	49.000	50.000	49.523	10,761
2025-06-02	48.300	49.000	48.100	49.000	48.533	2,570
2025-05-30	47.700	48.300	47.200	48.000	47.543	937
2025-05-29	48.800	48.800	46.900	47.100	46.651	1,611
2025-05-28	47.500	49.000	47.500	48.700	48.236	3,823
2025-05-27	47.000	48.300	46.600	47.200	46.750	3,935
2025-05-26	46.200	46.700	46.100	46.600	46.156	5,323
2025-05-23	43.800	46.500	43.800	46.000	45.562	4,646
2025-05-22	43.500	44.000	43.400	43.800	43.383	561

← NewerPage 6 of 22 · 1,278 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.