Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.800	45.000	42.600	43.500	43.085	2,456
2025-05-20	44.700	45.600	44.300	44.300	43.878	2,459
2025-05-19	42.800	44.500	42.800	44.100	43.680	1,452
2025-05-16	42.800	43.100	42.200	43.000	42.590	3,081
2025-05-15	43.100	43.400	42.800	42.800	42.392	1,181
2025-05-14	44.600	44.900	42.800	43.100	42.689	2,735
2025-05-13	44.100	44.500	44.000	44.300	43.878	461
2025-05-12	46.200	46.800	43.200	43.300	42.887	6,120
2025-05-09	44.300	45.900	44.000	45.900	45.463	7,538
2025-05-08	42.400	44.400	42.000	44.000	43.581	14,081
2025-05-07	42.100	44.200	41.900	43.200	42.788	4,079
2025-05-06	41.200	42.100	41.200	42.100	41.699	1,092
2025-05-05	40.900	42.600	40.900	42.000	41.600	6,248
2025-05-02	39.000	40.500	38.900	40.500	40.114	1,374
2025-04-30	38.900	39.500	38.600	39.300	38.925	883
2025-04-29	38.200	38.600	37.900	38.100	37.737	6,164
2025-04-28	37.500	38.500	37.500	38.500	38.133	1,464
2025-04-25	38.500	38.500	37.100	37.600	37.242	4,144
2025-04-24	37.900	38.400	37.900	37.900	37.539	1,095
2025-04-23	39.300	39.700	37.800	38.500	38.133	5,179
2025-04-22	39.400	40.000	38.600	38.600	38.232	2,257
2025-04-17	39.000	39.400	38.300	39.000	38.628	11,466
2025-04-16	35.000	38.800	35.000	38.800	38.430	5,237
2025-04-15	34.400	35.400	33.900	35.400	35.063	5,329
2025-04-14	33.800	34.200	33.500	33.900	33.577	3,177
2025-04-11	33.000	33.500	32.900	33.500	33.181	832
2025-04-10	36.400	36.400	32.700	32.800	32.487	8,484
2025-04-09	34.000	34.300	33.700	34.000	33.676	1,400
2025-04-08	34.000	35.900	33.900	34.300	33.973	4,486
2025-04-07	33.900	33.900	32.300	33.700	33.379	4,098
2025-04-04	35.700	35.700	34.300	35.100	34.766	3,004
2025-04-03	36.300	36.500	36.300	36.300	35.954	670
2025-04-02	36.300	36.300	36.300	36.300	35.954	0
2025-04-01	36.500	36.500	36.400	36.400	36.053	254
2025-03-31	36.600	36.600	35.800	36.000	35.657	1,992
2025-03-28	37.700	37.700	36.800	36.900	36.548	1,041
2025-03-27	37.800	38.000	37.500	37.500	37.143	435
2025-03-26	36.600	37.400	36.600	37.300	36.945	2,241
2025-03-25	36.700	36.800	36.400	36.400	36.053	764
2025-03-24	38.800	39.000	36.600	37.300	36.945	4,452
2025-03-21	37.400	38.500	37.100	38.500	38.133	7,689
2025-03-20	39.900	40.000	37.100	37.200	36.845	4,516
2025-03-19	42.500	43.700	39.500	39.500	39.124	9,193
2025-03-18	39.400	40.500	39.400	40.500	40.114	5,232
2025-03-17	37.200	39.000	37.200	39.000	38.628	5,987
2025-03-14	35.900	36.500	35.700	36.200	35.855	2,417
2025-03-13	36.000	36.600	35.500	35.600	35.261	3,467
2025-03-12	37.100	37.100	35.900	35.900	35.558	2,389
2025-03-11	37.300	37.400	36.600	36.800	36.449	1,280
2025-03-10	37.100	37.700	36.900	37.300	36.945	3,808
2025-03-07	36.500	37.600	36.500	37.000	36.647	8,587
2025-03-06	34.200	37.100	34.000	36.900	36.548	7,889
2025-03-05	33.400	34.500	33.400	33.900	33.577	5,938
2025-03-04	31.900	32.600	31.600	32.600	32.289	3,077
2025-03-03	31.100	32.600	30.900	31.800	31.497	7,002
2025-02-28	30.200	30.400	30.200	30.400	30.110	500
2025-02-27	29.300	30.000	29.200	30.000	29.714	853
2025-02-26	29.800	30.100	29.100	29.400	29.120	1,338
2025-02-25	30.100	30.100	29.100	29.100	28.823	3,742
2025-02-24	31.800	31.800	30.200	30.400	30.110	5,198

← NewerPage 7 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.