Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.900	31.400	30.500	30.900	30.606	5,823
2025-02-20	31.000	31.200	30.700	31.000	30.705	1,194
2025-02-19	30.500	30.900	30.400	30.900	30.606	4,680
2025-02-18	30.000	30.900	29.700	30.400	30.110	1,628
2025-02-17	29.000	30.000	29.000	30.000	29.714	2,424
2025-02-14	29.200	29.600	28.900	28.900	28.625	1,487
2025-02-13	28.900	29.000	28.700	29.000	28.724	522
2025-02-12	28.900	29.100	28.900	29.000	28.724	54
2025-02-11	28.800	29.200	28.700	28.900	28.625	618
2025-02-10	28.700	29.400	28.700	28.900	28.625	1,818
2025-02-07	29.000	29.000	29.000	29.000	28.724	150
2025-02-06	27.800	29.000	27.800	28.700	28.427	4,572
2025-02-05	27.800	27.800	27.700	27.700	27.436	109
2025-02-04	27.700	27.700	27.400	27.500	27.238	248
2025-02-03	27.900	27.900	27.200	27.200	26.941	716
2025-01-31	27.700	27.700	27.700	27.700	27.436	74
2025-01-30	27.500	27.600	27.400	27.600	27.337	134
2025-01-29	27.800	27.800	27.800	27.800	27.535	0
2025-01-28	28.200	28.200	27.600	27.900	27.634	2,703
2025-01-27	28.300	28.300	28.300	28.300	28.030	176
2025-01-24	28.600	28.600	28.000	28.300	28.030	743
2025-01-23	28.800	29.000	28.800	28.800	28.526	41
2025-01-22	29.400	29.400	28.900	29.000	28.724	1,069
2025-01-21	29.000	30.000	29.000	29.800	29.516	1,057
2025-01-20	29.000	29.000	28.800	28.900	28.625	16
2025-01-17	29.200	29.200	29.200	29.200	28.922	0
2025-01-16	29.200	29.200	28.700	29.100	28.823	153
2025-01-15	28.000	29.100	28.000	28.900	28.625	1,614
2025-01-14	27.900	27.900	27.800	27.800	27.535	451
2025-01-13	27.400	27.700	27.400	27.700	27.436	1,112
2025-01-10	27.100	27.400	27.000	27.000	26.743	963
2025-01-09	27.400	27.400	27.100	27.200	26.941	362
2025-01-08	27.500	27.600	27.500	27.600	27.337	61
2025-01-07	27.400	27.700	27.400	27.600	27.337	307
2025-01-06	27.500	27.500	27.400	27.400	27.139	382
2025-01-03	27.400	27.600	27.400	27.600	27.337	544
2025-01-02	27.300	27.300	27.300	27.300	27.040	117
2024-12-30	26.800	26.900	26.800	26.900	26.644	40
2024-12-27	27.200	27.200	26.700	27.100	26.842	913
2024-12-23	26.800	27.100	26.800	27.000	26.743	560
2024-12-20	28.600	28.600	26.500	26.800	26.545	5,190
2024-12-19	28.700	28.700	28.600	28.600	28.327	1
2024-12-18	28.500	28.600	28.500	28.600	28.327	50
2024-12-17	28.600	29.000	28.500	28.500	28.228	8,060
2024-12-16	27.700	28.500	27.300	28.500	28.228	3,383
2024-12-13	27.000	27.400	27.000	27.400	27.139	2,110
2024-12-12	26.800	26.800	26.500	26.500	26.247	517
2024-12-11	27.100	27.200	26.800	26.800	26.545	854
2024-12-10	27.500	27.500	27.200	27.200	26.941	145
2024-12-09	27.700	27.700	27.400	27.400	27.139	1,450
2024-12-06	27.300	27.600	27.300	27.600	27.337	320
2024-12-05	27.300	27.500	27.000	27.500	27.238	1,762
2024-12-04	26.500	27.100	26.300	27.100	26.842	5,329
2024-12-03	25.700	26.200	25.700	26.200	25.950	1,028
2024-12-02	24.600	25.500	24.600	25.500	25.257	1,719
2024-11-29	24.300	24.400	24.300	24.400	24.167	684
2024-11-28	24.100	24.400	23.600	24.400	24.167	3,022
2024-11-27	23.800	23.900	23.700	23.900	23.672	532
2024-11-26	23.900	24.100	23.800	23.900	23.672	2,981
2024-11-25	23.900	23.900	23.800	23.900	23.672	2,118

← NewerPage 8 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.