Frequentis AG (FQT.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 25 |
| May 09, 2024 | 26.60 | 27.00 | 26.50 | 26.50 | 26.50 | 1,177 |
| May 08, 2024 | 26.80 | 27.00 | 26.60 | 27.00 | 27.00 | 351 |
| May 07, 2024 | 26.80 | 27.40 | 26.80 | 26.90 | 26.90 | 4,771 |
| May 06, 2024 | 26.60 | 26.90 | 26.50 | 26.90 | 26.90 | 2,040 |
| May 03, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 604 |
| May 02, 2024 | 27.30 | 27.30 | 26.80 | 27.10 | 27.10 | 312 |
| Apr 30, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 1 |
| Apr 29, 2024 | 27.50 | 27.80 | 27.30 | 27.40 | 27.40 | 1,385 |
| Apr 26, 2024 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 1,321 |
| Apr 25, 2024 | 26.10 | 26.90 | 26.10 | 26.90 | 26.90 | 461 |
| Apr 24, 2024 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 100 |
| Apr 23, 2024 | 26.40 | 26.70 | 26.40 | 26.60 | 26.60 | 116 |
| Apr 22, 2024 | 26.40 | 26.50 | 26.30 | 26.50 | 26.50 | 423 |
| Apr 19, 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 1,130 |
| Apr 18, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 50 |
| Apr 17, 2024 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 51 |
| Apr 16, 2024 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 850 |
| Apr 15, 2024 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 211 |
| Apr 12, 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 50 |
| Apr 11, 2024 | 27.40 | 27.40 | 26.60 | 26.80 | 26.80 | 1,699 |
| Apr 10, 2024 | 27.60 | 27.90 | 27.50 | 27.50 | 27.50 | 1,128 |
| Apr 09, 2024 | 27.50 | 27.60 | 27.30 | 27.60 | 27.60 | 316 |
| Apr 08, 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 3 |
| Apr 05, 2024 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | 1,883 |
| Apr 04, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 1,284 |
| Apr 03, 2024 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 3,004 |
| Apr 02, 2024 | 28.00 | 28.00 | 26.90 | 27.00 | 27.00 | 1,248 |
| Mar 28, 2024 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 533 |
| Mar 27, 2024 | 26.20 | 26.80 | 26.20 | 26.50 | 26.50 | 1,669 |
| Mar 26, 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 500 |
| Mar 25, 2024 | 26.40 | 26.40 | 26.20 | 26.30 | 26.30 | 313 |
| Mar 22, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 871 |
| Mar 21, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 279 |
| Mar 20, 2024 | 26.40 | 26.40 | 26.10 | 26.20 | 26.20 | 1,155 |
| Mar 19, 2024 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | 2,452 |
| Mar 18, 2024 | 26.00 | 26.20 | 25.90 | 25.90 | 25.90 | 2,705 |
| Mar 15, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 204 |
| Mar 14, 2024 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | 250 |
| Mar 13, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 409 |
| Mar 12, 2024 | 25.10 | 25.40 | 24.60 | 25.40 | 25.40 | 14,259 |
| Mar 11, 2024 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | 1,411 |
| Mar 08, 2024 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 5,230 |
| Mar 07, 2024 | 25.20 | 25.20 | 24.40 | 25.10 | 25.10 | 2,787 |
| Mar 06, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 4,437 |
| Mar 05, 2024 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 954 |
| Mar 04, 2024 | 25.60 | 25.70 | 25.10 | 25.20 | 25.20 | 1,335 |
| Mar 01, 2024 | 25.50 | 25.80 | 23.70 | 25.80 | 25.80 | 6,451 |
| Feb 29, 2024 | 24.80 | 25.30 | 24.70 | 25.00 | 25.00 | 1,182 |
| Feb 28, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 710 |
| Feb 27, 2024 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | 1,957 |
| Feb 26, 2024 | 25.50 | 25.50 | 24.50 | 25.00 | 25.00 | 1,872 |
| Feb 23, 2024 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | 25 |
| Feb 22, 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 50 |
| Feb 21, 2024 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | 1,292 |
| Feb 20, 2024 | 26.40 | 26.40 | 26.10 | 26.40 | 26.40 | 726 |
| Feb 19, 2024 | 26.70 | 26.80 | 26.30 | 26.40 | 26.40 | 339 |
| Feb 16, 2024 | 27.10 | 27.20 | 27.00 | 27.00 | 27.00 | 30 |
| Feb 15, 2024 | 27.10 | 27.10 | 26.70 | 26.90 | 26.90 | 941 |
| Feb 14, 2024 | 26.90 | 27.50 | 26.90 | 27.40 | 27.40 | 1,204 |
| Feb 13, 2024 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | 343 |
| Feb 12, 2024 | 27.30 | 27.30 | 27.00 | 27.20 | 27.20 | 2,224 |
| Feb 09, 2024 | 27.50 | 27.80 | 27.20 | 27.50 | 27.50 | 143 |
| Feb 08, 2024 | 27.10 | 27.30 | 27.00 | 27.30 | 27.30 | 337 |
| Feb 07, 2024 | 27.10 | 27.20 | 26.40 | 27.00 | 27.00 | 8,755 |
| Feb 06, 2024 | 27.80 | 27.80 | 26.60 | 26.80 | 26.80 | 6,262 |
| Feb 05, 2024 | 26.40 | 27.60 | 26.40 | 27.50 | 27.50 | 3,303 |
| Feb 02, 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 10 |
| Feb 01, 2024 | 26.80 | 26.90 | 26.70 | 26.70 | 26.70 | 450 |
| Jan 31, 2024 | 27.30 | 27.30 | 26.20 | 26.40 | 26.40 | 7,518 |
| Jan 30, 2024 | 27.30 | 27.60 | 27.00 | 27.40 | 27.40 | 3,720 |
| Jan 29, 2024 | 27.00 | 27.20 | 26.90 | 27.10 | 27.10 | 1,193 |
| Jan 26, 2024 | 27.50 | 27.50 | 26.80 | 27.50 | 27.50 | 3,435 |
| Jan 25, 2024 | 27.30 | 27.40 | 27.10 | 27.20 | 27.20 | 212 |
| Jan 24, 2024 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 546 |
| Jan 23, 2024 | 26.70 | 27.00 | 26.40 | 26.70 | 26.70 | 1,922 |
| Jan 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 178 |
| Jan 19, 2024 | 26.40 | 26.80 | 26.40 | 26.70 | 26.70 | 1,371 |
| Jan 18, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 315 |
| Jan 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 16, 2024 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | 1,341 |
| Jan 15, 2024 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 60 |
| Jan 12, 2024 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 455 |
| Jan 11, 2024 | 26.80 | 27.20 | 25.90 | 25.90 | 25.90 | 1,159 |
| Jan 10, 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 525 |
| Jan 09, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 20 |
| Jan 08, 2024 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | 441 |
| Jan 05, 2024 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | 133 |
| Jan 04, 2024 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | 616 |
| Jan 03, 2024 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 1,017 |
| Jan 02, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Dec 29, 2023 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | 746 |
| Dec 28, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Dec 27, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Dec 22, 2023 | 27.30 | 27.60 | 27.20 | 27.50 | 27.50 | 873 |
| Dec 21, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 321 |
| Dec 20, 2023 | 28.10 | 28.20 | 27.90 | 28.00 | 28.00 | 3,958 |
| Dec 19, 2023 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 1,230 |
| Dec 18, 2023 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 777 |
| Dec 15, 2023 | 28.00 | 28.30 | 27.90 | 28.30 | 28.30 | 714 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.