Frequentis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	29.700	30.400	29.700	30.400	30.110	4,426
2025-02-26	29.700	30.100	28.600	29.500	29.218	5,652
2025-02-25	30.300	30.300	29.400	29.400	29.119	4,588
2025-02-24	31.800	31.900	30.200	30.200	29.912	7,265
2025-02-21	31.000	31.600	30.700	31.000	30.704	10,953
2025-02-20	31.000	31.100	30.900	31.000	30.704	3,016
2025-02-19	30.300	30.900	30.200	30.900	30.605	4,807
2025-02-18	30.200	30.600	29.600	30.600	30.308	7,984
2025-02-17	29.500	30.200	28.900	30.200	29.912	1,746
2025-02-14	29.400	29.400	28.700	29.300	29.020	4,101
2025-02-13	29.400	29.400	28.800	29.400	29.119	777
2025-02-12	28.800	29.400	28.600	29.400	29.119	510
2025-02-11	28.600	28.800	28.600	28.800	28.525	417
2025-02-10	28.900	29.500	28.400	29.300	29.020	3,855
2025-02-07	28.700	29.000	28.500	29.000	28.723	303
2025-02-06	27.800	29.200	27.800	29.000	28.723	3,759
2025-02-05	27.800	27.900	27.300	27.900	27.634	787
2025-02-04	27.500	27.800	27.300	27.800	27.535	2,157
2025-02-03	28.700	28.700	27.400	27.500	27.237	705
2025-01-31	27.500	27.800	27.500	27.500	27.237	602
2025-01-30	27.500	27.800	27.500	27.800	27.535	230
2025-01-29	27.800	27.800	27.400	27.400	27.138	643
2025-01-28	28.000	28.500	27.400	27.800	27.535	9,610
2025-01-27	28.500	28.500	28.500	28.500	28.228	74
2025-01-24	28.500	29.100	28.100	28.500	28.228	2,722
2025-01-23	29.100	29.400	28.500	28.500	28.228	1,752
2025-01-22	29.200	29.500	29.000	29.100	28.822	2,316
2025-01-21	29.100	29.800	28.900	29.800	29.516	1,183
2025-01-20	29.200	29.500	29.000	29.200	28.921	5,363
2025-01-17	29.000	29.200	29.000	29.000	28.723	851
2025-01-16	29.000	29.200	28.700	28.800	28.525	2,062
2025-01-15	28.000	29.000	28.000	28.800	28.525	4,411
2025-01-14	27.900	28.000	27.600	28.000	27.733	850
2025-01-13	27.500	27.900	27.200	27.900	27.634	2,808
2025-01-10	27.700	27.700	27.200	27.400	27.138	400
2025-01-09	27.900	27.900	27.300	27.700	27.436	2,298
2025-01-08	27.800	27.900	27.300	27.900	27.634	529
2025-01-07	27.800	28.200	27.100	28.200	27.931	442
2025-01-06	27.500	27.500	27.400	27.400	27.138	344
2025-01-03	28.000	28.000	26.900	27.900	27.634	1,186
2025-01-02	28.000	28.000	26.700	27.700	27.436	1,179
2024-12-30	26.700	27.800	26.700	27.800	27.535	160
2024-12-27	27.400	27.400	26.700	27.300	27.039	1,431
2024-12-23	26.900	27.500	26.700	27.500	27.237	751
2024-12-20	28.500	28.500	26.500	27.200	26.940	9,095
2024-12-19	28.500	28.800	28.500	28.500	28.228	668
2024-12-18	29.000	29.000	28.500	28.500	28.228	593
2024-12-17	28.700	29.300	28.200	28.600	28.327	8,377
2024-12-16	27.600	28.600	27.400	28.600	28.327	5,717
2024-12-13	27.100	28.100	26.800	28.100	27.832	8,368
2024-12-12	27.400	27.400	26.600	27.100	26.841	3,652
2024-12-11	27.200	27.400	26.800	27.000	26.742	2,143
2024-12-10	27.200	27.500	27.200	27.300	27.039	525
2024-12-09	27.500	27.800	27.500	27.700	27.436	1,082
2024-12-06	27.300	27.700	27.100	27.400	27.138	2,506
2024-12-05	27.100	27.600	26.900	27.600	27.337	5,175
2024-12-04	26.200	27.400	26.200	27.400	27.138	10,170
2024-12-03	26.000	26.300	25.800	26.200	25.950	5,064
2024-12-02	25.500	25.500	24.600	25.500	25.257	5,416
2024-11-29	24.200	24.900	24.100	24.900	24.662	4,705

← 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
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.