Frequentis AG (FQT.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 108 |
| Oct 08, 2024 | 25.10 | 25.30 | 25.00 | 25.20 | 25.20 | 1,703 |
| Oct 07, 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 3,015 |
| Oct 04, 2024 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 147 |
| Oct 03, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 02, 2024 | 26.70 | 26.70 | 26.20 | 26.20 | 26.20 | 2,255 |
| Oct 01, 2024 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | 37 |
| Sept 30, 2024 | 26.40 | 26.70 | 26.40 | 26.70 | 26.70 | 342 |
| Sept 27, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 7,428 |
| Sept 26, 2024 | 25.90 | 26.80 | 25.90 | 26.80 | 26.80 | 1,494 |
| Sept 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 70 |
| Sept 24, 2024 | 25.70 | 26.00 | 25.20 | 25.40 | 25.40 | 2,849 |
| Sept 23, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 180 |
| Sept 20, 2024 | 25.70 | 25.80 | 25.30 | 25.70 | 25.70 | 298 |
| Sept 19, 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 100 |
| Sept 18, 2024 | 25.80 | 25.80 | 25.20 | 25.20 | 25.20 | 1,008 |
| Sept 17, 2024 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | 3,205 |
| Sept 16, 2024 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 302 |
| Sept 13, 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | 119 |
| Sept 12, 2024 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 1,251 |
| Sept 11, 2024 | 26.60 | 26.60 | 25.80 | 26.10 | 26.10 | 990 |
| Sept 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Sept 09, 2024 | 26.50 | 26.80 | 26.20 | 26.60 | 26.60 | 256 |
| Sept 06, 2024 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 1,130 |
| Sept 05, 2024 | 27.60 | 28.00 | 27.40 | 27.50 | 27.50 | 365 |
| Sept 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Sept 03, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 265 |
| Sept 02, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 29, 2024 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 300 |
| Aug 28, 2024 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | 664 |
| Aug 27, 2024 | 28.90 | 29.00 | 28.70 | 28.80 | 28.80 | 2,415 |
| Aug 26, 2024 | 28.80 | 29.10 | 28.70 | 28.90 | 28.90 | 1,535 |
| Aug 23, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 50 |
| Aug 22, 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 28.80 | 744 |
| Aug 21, 2024 | 28.70 | 29.00 | 28.60 | 28.90 | 28.90 | 3,521 |
| Aug 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Aug 19, 2024 | 29.10 | 29.10 | 28.80 | 28.90 | 28.90 | 681 |
| Aug 16, 2024 | 29.30 | 29.60 | 29.00 | 29.60 | 29.60 | 1,184 |
| Aug 15, 2024 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | 135 |
| Aug 14, 2024 | 28.70 | 29.10 | 28.70 | 28.90 | 28.90 | 2,351 |
| Aug 13, 2024 | 28.80 | 29.10 | 28.60 | 28.80 | 28.80 | 3,047 |
| Aug 12, 2024 | 28.00 | 28.90 | 28.00 | 28.80 | 28.80 | 1,831 |
| Aug 09, 2024 | 28.70 | 29.00 | 28.70 | 28.90 | 28.90 | 774 |
| Aug 08, 2024 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | 328 |
| Aug 07, 2024 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 223 |
| Aug 06, 2024 | 28.20 | 29.00 | 28.20 | 28.90 | 28.90 | 1,416 |
| Aug 05, 2024 | 29.10 | 29.10 | 28.10 | 28.30 | 28.30 | 929 |
| Aug 02, 2024 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | 491 |
| Aug 01, 2024 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 300 |
| Jul 31, 2024 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 100 |
| Jul 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jul 29, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 35 |
| Jul 26, 2024 | 29.60 | 30.30 | 29.60 | 30.20 | 30.20 | 541 |
| Jul 25, 2024 | 30.80 | 30.80 | 29.90 | 29.90 | 29.90 | 1,873 |
| Jul 24, 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | 766 |
| Jul 23, 2024 | 32.10 | 32.50 | 32.00 | 32.00 | 32.00 | 1,193 |
| Jul 22, 2024 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 8 |
| Jul 19, 2024 | 32.20 | 32.20 | 32.10 | 32.20 | 32.20 | 150 |
| Jul 18, 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 134 |
| Jul 17, 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | 614 |
| Jul 16, 2024 | 32.50 | 32.50 | 32.10 | 32.40 | 32.40 | 3,474 |
| Jul 15, 2024 | 32.20 | 32.60 | 32.10 | 32.10 | 32.10 | 1,137 |
| Jul 12, 2024 | 32.20 | 32.30 | 32.10 | 32.10 | 32.10 | 972 |
| Jul 11, 2024 | 32.10 | 32.20 | 31.80 | 31.80 | 31.80 | 1,596 |
| Jul 10, 2024 | 31.90 | 32.10 | 31.50 | 31.90 | 31.90 | 571 |
| Jul 09, 2024 | 32.30 | 32.70 | 31.80 | 31.80 | 31.80 | 1,171 |
| Jul 08, 2024 | 31.70 | 32.20 | 31.70 | 32.10 | 32.10 | 431 |
| Jul 05, 2024 | 31.90 | 32.00 | 31.60 | 31.60 | 31.60 | 1,957 |
| Jul 04, 2024 | 32.00 | 32.00 | 31.80 | 31.90 | 31.90 | 689 |
| Jul 03, 2024 | 32.00 | 32.00 | 31.80 | 31.90 | 31.90 | 511 |
| Jul 02, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 99 |
| Jul 01, 2024 | 32.40 | 32.40 | 31.70 | 31.70 | 31.70 | 1,098 |
| Jun 28, 2024 | 32.20 | 33.50 | 32.20 | 32.80 | 32.80 | 1,738 |
| Jun 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jun 26, 2024 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | 40 |
| Jun 25, 2024 | 29.70 | 31.50 | 29.70 | 31.20 | 31.20 | 3,110 |
| Jun 24, 2024 | 29.70 | 30.10 | 29.70 | 30.10 | 30.10 | 2,684 |
| Jun 21, 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 50 |
| Jun 20, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 256 |
| Jun 19, 2024 | 29.40 | 29.70 | 29.30 | 29.70 | 29.70 | 715 |
| Jun 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jun 17, 2024 | 29.40 | 29.70 | 29.30 | 29.70 | 29.70 | 1,150 |
| Jun 14, 2024 | 29.30 | 29.40 | 29.30 | 29.30 | 29.30 | 490 |
| Jun 13, 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 975 |
| Jun 12, 2024 | 29.40 | 29.50 | 29.20 | 29.20 | 29.20 | 254 |
| Jun 11, 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 888 |
| Jun 11, 2024 | 0.24 Dividend | |||||
| Jun 10, 2024 | 30.00 | 30.00 | 29.70 | 29.70 | 29.46 | 335 |
| Jun 07, 2024 | 30.20 | 30.30 | 30.20 | 30.30 | 30.06 | 220 |
| Jun 06, 2024 | 29.90 | 30.00 | 29.90 | 29.90 | 29.66 | 770 |
| Jun 05, 2024 | 29.10 | 29.80 | 29.10 | 29.40 | 29.16 | 2,590 |
| Jun 04, 2024 | 30.00 | 30.00 | 29.20 | 29.20 | 28.96 | 561 |
| Jun 03, 2024 | 29.30 | 29.80 | 29.30 | 29.70 | 29.46 | 3,068 |
| May 31, 2024 | 29.10 | 29.30 | 28.70 | 29.10 | 28.86 | 453 |
| May 30, 2024 | 28.80 | 28.90 | 28.80 | 28.90 | 28.67 | 434 |
| May 29, 2024 | 28.50 | 28.70 | 28.50 | 28.70 | 28.47 | 150 |
| May 28, 2024 | 28.90 | 29.10 | 28.70 | 28.80 | 28.57 | 1,336 |
| May 27, 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.27 | 2,559 |
| May 24, 2024 | 27.50 | 28.10 | 27.50 | 27.90 | 27.67 | 5,862 |
| *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.