Canada markets close in 5 hours 25 minutes

Frequentis AG (FQT.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
26.60+0.20 (+0.76%)
As of 03:59PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.4026.6026.4026.6026.60160
May 09, 202426.9026.9026.4026.4026.40-
May 08, 202426.9026.9026.9026.9026.90-
May 07, 202426.9027.0026.8026.9026.90-
May 06, 202426.7027.0026.4026.9026.90-
May 03, 202427.0027.0026.7026.7026.70-
May 02, 202427.0027.1027.0027.0027.00-
Apr 30, 202427.4027.4027.1027.1027.10-
Apr 29, 202427.5027.6027.2027.4027.40-
Apr 26, 202426.9027.4026.7027.3027.30-
Apr 25, 202426.3026.9026.2026.9026.90-
Apr 24, 202426.6026.7026.3026.3026.30-
Apr 23, 202426.3026.6026.1026.6026.60-
Apr 22, 202426.4026.5026.2026.3026.30-
Apr 19, 202426.1026.6026.1026.4026.40-
Apr 18, 202426.2026.2026.1026.1026.10-
Apr 17, 202425.9026.3025.9026.2026.20-
Apr 16, 202426.5026.5025.9025.9025.90-
Apr 15, 202426.6026.6026.4026.5026.50-
Apr 12, 202426.7026.7026.5026.6026.60-
Apr 11, 202427.3027.6026.8026.9026.90-
Apr 10, 202427.7027.7027.3027.3027.30-
Apr 09, 202427.8027.8027.7027.7027.70-
Apr 08, 202427.7027.8027.7027.8027.80-
Apr 05, 202428.0028.1027.7027.7027.70-
Apr 04, 202427.7028.5027.7028.0028.00160
Apr 03, 202426.9027.8026.8027.8027.80-
Apr 02, 202427.2027.5026.8027.0027.00290
Mar 28, 202426.4028.0026.4027.5027.50-
Mar 27, 202426.3026.6026.3026.4026.40-
Mar 26, 202426.2026.4026.2026.3026.30-
Mar 25, 202425.9026.3025.9026.2026.20-
Mar 22, 202426.1026.2025.9025.9025.90-
Mar 21, 202426.1026.1026.1026.1026.10-
Mar 20, 202426.2026.2026.0026.1026.10-
Mar 19, 202426.0026.1026.0026.1026.10-
Mar 18, 202425.7026.0025.7025.9025.90-
Mar 15, 202426.3026.3025.6025.6025.60-
Mar 14, 202424.8025.5024.8025.5025.50-
Mar 13, 202425.4025.4024.8024.8024.80-
Mar 12, 202424.6025.4024.6025.4025.40-
Mar 11, 202424.6024.9024.6024.8024.80-
Mar 08, 202424.8024.9024.6024.6024.60-
Mar 07, 202425.2025.2024.8024.8024.80-
Mar 06, 202424.9025.2024.9025.2025.20-
Mar 05, 202424.9025.0024.8024.9024.90-
Mar 04, 202425.7025.7024.8025.0025.00-
Mar 01, 202424.8025.9023.7025.9025.90-
Feb 29, 202425.2025.5024.9025.2025.20-
Feb 28, 202425.0025.2024.8025.2025.20-
Feb 27, 202424.9025.0024.6025.0025.00-
Feb 26, 202426.1026.1024.8024.9024.90250
Feb 23, 202425.6025.6025.5025.5025.50-
Feb 22, 202425.9025.9025.6025.6025.60-
Feb 21, 202426.3026.4025.5025.9025.90-
Feb 20, 202426.8026.8026.0026.3026.30-
Feb 19, 202426.6026.8026.4026.8026.80-
Feb 16, 202426.8026.9026.8026.8026.80-
Feb 15, 202427.4027.4026.8026.8026.80-
Feb 14, 202427.0027.5026.9027.4027.40-
Feb 13, 202427.1027.1026.9027.0027.00-
Feb 12, 202427.5027.5027.0027.1027.10-
Feb 09, 202427.4027.6027.3027.3027.30-
Feb 08, 202427.1027.4026.9027.4027.40-
Feb 07, 202426.8027.1026.8027.1027.10-
Feb 06, 202427.5027.8026.7026.7026.70-
Feb 05, 202426.7027.5026.7027.5027.50-
Feb 02, 202426.8026.8026.7026.7026.70-
Feb 01, 202426.4026.9026.4026.8026.80-
Jan 31, 202427.3027.3026.4026.4026.40-
Jan 30, 202427.1027.3027.0027.3027.30-
Jan 29, 202427.3027.3026.9027.1027.10-
Jan 26, 202427.3027.5027.2027.5027.50-
Jan 25, 202427.2027.3027.2027.3027.30-
Jan 24, 202426.5027.2026.5027.2027.20-
Jan 23, 202426.4026.9026.4026.5026.50-
Jan 22, 202426.6026.8026.4026.4026.40-
Jan 19, 202426.2026.6026.2026.6026.60-
Jan 18, 202425.9026.2025.9026.1026.10-
Jan 17, 202425.8025.9025.8025.9025.90-
Jan 16, 202426.3026.4026.0026.0026.00-
Jan 15, 202426.4026.7026.4026.5026.50-
Jan 12, 202425.9026.7025.9026.7026.70-
Jan 11, 202427.0027.1025.8025.9025.90-
Jan 10, 202427.1027.1026.9027.0027.00-
Jan 09, 202427.3027.3027.0027.1027.10-
Jan 08, 202427.2027.3027.0027.3027.30-
Jan 05, 202427.1027.3027.1027.2027.20-
Jan 04, 202427.8028.1027.0027.0027.00-
Jan 03, 202427.6027.9027.6027.8027.80-
Jan 02, 202427.4027.6027.4027.6027.60-
Dec 29, 202327.4027.7027.3027.3027.30-
Dec 28, 202327.4027.6027.4027.4027.40-
Dec 27, 202327.5027.6027.5027.6027.60-
Dec 22, 202327.4027.5027.2027.3027.30-
Dec 21, 202327.9027.9027.4027.4027.40-
Dec 20, 202328.1028.4027.9027.9027.90-
Dec 19, 202327.4028.1027.4028.1028.10-
Dec 18, 202328.2028.2027.3027.4027.40-
Dec 15, 202328.1028.2028.0028.2028.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...