Canada markets closed

Frequentis AG (FQT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.30-0.50 (-1.87%)
At close: 09:41PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.1026.3026.1026.3026.30-
May 09, 202426.5026.5026.5026.5026.50-
May 08, 202426.7026.8026.3026.3026.30870
May 07, 202426.7027.1026.5026.5026.501,091
May 06, 202426.6026.7026.6026.7026.7020
May 03, 202426.8026.8026.8026.8026.80-
May 02, 202427.3027.3027.0027.0027.00107
Apr 30, 202427.1027.1026.8026.8026.80-
Apr 29, 202427.4027.4027.3027.3027.30-
Apr 26, 202426.6027.2026.6027.2027.20-
Apr 25, 202426.1026.6026.1026.6026.60-
Apr 24, 202426.4026.4026.0026.0026.00-
Apr 23, 202426.0026.3026.0026.3026.30-
Apr 22, 202426.0026.0026.0026.0026.00-
Apr 19, 202426.0026.1026.0026.1026.10-
Apr 18, 202426.0026.0026.0026.0026.00-
Apr 17, 202425.9025.9025.9025.9025.90-
Apr 16, 202426.0026.0025.6025.6025.60-
Apr 15, 202426.4026.4026.4026.4026.40-
Apr 12, 202426.4026.4026.4026.4026.40-
Apr 11, 202427.4027.4026.7026.7026.70-
Apr 10, 202427.3027.3027.2027.2027.20-
Apr 09, 202427.3027.6027.3027.6027.60-
Apr 08, 202427.6027.6027.6027.6027.60-
Apr 05, 202427.7028.0027.6027.6027.60145
Apr 04, 202427.7027.9027.7027.9027.90-
Apr 03, 202426.6027.8026.6027.7027.7046
Apr 02, 202427.3027.3026.7026.7026.70-
Mar 28, 202426.3027.2026.3027.2027.20-
Mar 27, 202426.2026.2026.1026.1026.10-
Mar 26, 202426.2026.2026.0026.0026.00-
Mar 25, 202426.0026.0026.0026.0026.00-
Mar 22, 202426.0026.0025.8025.8025.80-
Mar 21, 202426.0026.0025.9025.9025.90-
Mar 20, 202425.8025.9025.8025.9025.90-
Mar 19, 202425.8025.9025.8025.9025.90-
Mar 18, 202425.5025.5025.5025.5025.50-
Mar 15, 202425.4025.4025.3025.3025.30-
Mar 14, 202424.9025.4024.9025.4025.40-
Mar 13, 202425.1025.1024.5024.5024.50-
Mar 12, 202424.9025.1024.9025.1025.10-
Mar 11, 202424.7024.7024.6024.6024.60-
Mar 08, 202424.7024.7024.3024.3024.30-
Mar 07, 202424.7024.8024.7024.8024.80-
Mar 06, 202424.8024.9024.8024.9024.90-
Mar 05, 202424.6025.2024.4024.6024.60240
Mar 04, 202425.4025.4025.4025.4025.40-
Mar 01, 202425.6025.6025.6025.6025.60-
Feb 29, 202425.5025.5025.1025.1025.1023
Feb 28, 202424.4024.9024.4024.9024.90-
Feb 27, 202424.4024.7024.4024.7024.70-
Feb 26, 202425.4025.4025.4025.4025.40-
Feb 23, 202425.4025.4025.3025.3025.30-
Feb 22, 202425.5025.5025.5025.5025.50-
Feb 21, 202426.0026.4025.5025.7025.70227
Feb 20, 202426.4026.4026.0026.0026.00500
Feb 19, 202426.5026.8026.5026.8026.8030
Feb 16, 202426.7026.7026.5026.5026.50-
Feb 15, 202427.1027.1025.7026.4026.401,510
Feb 14, 202426.7027.1026.7027.1027.10-
Feb 13, 202426.7026.7026.7026.7026.70-
Feb 12, 202427.2027.2026.8026.8026.80-
Feb 09, 202427.2027.2027.2027.2027.20-
Feb 08, 202426.7027.1026.7027.1027.10-
Feb 07, 202426.5026.8026.5026.8026.80424
Feb 06, 202426.7026.7026.7026.7026.70-
Feb 05, 202426.6026.6026.6026.6026.60-
Feb 02, 202426.5026.5026.4026.4026.40-
Feb 01, 202426.6026.6026.4026.4026.40-
Jan 31, 202427.1027.1026.0026.0026.00-
Jan 30, 202427.0027.1027.0027.1027.10-
Jan 29, 202426.9026.9026.8026.8026.80-
Jan 26, 202427.3027.3027.2027.2027.20-
Jan 25, 202427.0027.1027.0027.1027.10-
Jan 24, 202426.5027.1026.5027.1027.10-
Jan 23, 202426.2026.2026.2026.2026.20-
Jan 22, 202426.5026.5026.5026.5026.50-
Jan 19, 202426.2026.4026.2026.4026.40-
Jan 18, 202425.7025.9025.7025.9025.9024
Jan 17, 202425.9025.9025.6025.6025.60219
Jan 16, 202426.3026.3025.8025.8025.80-
Jan 15, 202426.4026.4026.2026.2026.20-
Jan 12, 202426.2026.4026.2026.4026.40-
Jan 11, 202426.8026.8025.7025.7025.70-
Jan 10, 202426.8026.8026.8026.8026.80-
Jan 09, 202426.9026.9026.8026.8026.80-
Jan 08, 202427.0027.0027.0027.0027.00-
Jan 05, 202426.9026.9026.8026.8026.80-
Jan 04, 202427.6027.6027.6027.6027.60-
Jan 03, 202427.6027.6027.5027.5027.50-
Jan 02, 202427.1027.5027.1027.5027.50-
Dec 29, 202327.6027.6027.6027.6027.60-
Dec 28, 202327.5027.5027.2027.2027.20-
Dec 27, 202327.4027.4027.4027.4027.40-
Dec 22, 202327.3027.3027.2027.2027.20-
Dec 21, 202327.7027.7027.3027.3027.30-
Dec 20, 202328.0028.0027.6027.6027.60-
Dec 19, 202327.2027.9027.2027.9027.90-
Dec 18, 202327.8027.8027.2027.2027.20343
Dec 15, 202327.9027.9027.9027.9027.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...