Frequentis AG (FQT.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:07AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | - |
| Oct 03, 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | - |
| Oct 02, 2024 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | - |
| Oct 01, 2024 | 26.30 | 26.50 | 26.30 | 26.40 | 26.40 | - |
| Sept 30, 2024 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | - |
| Sept 27, 2024 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | - |
| Sept 26, 2024 | 25.30 | 26.10 | 25.30 | 26.10 | 26.10 | - |
| Sept 25, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | - |
| Sept 24, 2024 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | - |
| Sept 23, 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | - |
| Sept 20, 2024 | 25.30 | 25.60 | 25.20 | 25.30 | 25.30 | - |
| Sept 19, 2024 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | - |
| Sept 18, 2024 | 25.50 | 25.50 | 25.00 | 25.10 | 25.10 | - |
| Sept 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Sept 16, 2024 | 25.80 | 26.10 | 25.80 | 25.90 | 25.90 | - |
| Sept 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Sept 12, 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 20 |
| Sept 11, 2024 | 25.90 | 26.10 | 25.80 | 26.00 | 26.00 | - |
| Sept 10, 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 26.20 | - |
| Sept 09, 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | - |
| Sept 06, 2024 | 27.10 | 27.10 | 26.70 | 26.70 | 26.70 | 145 |
| Sept 05, 2024 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | - |
| Sept 04, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| Sept 03, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Sept 02, 2024 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | - |
| Aug 30, 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | - |
| Aug 29, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Aug 28, 2024 | 28.20 | 28.50 | 28.10 | 28.10 | 28.10 | - |
| Aug 27, 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | - |
| Aug 26, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - |
| Aug 23, 2024 | 28.30 | 28.90 | 28.30 | 28.80 | 28.80 | - |
| Aug 22, 2024 | 28.40 | 28.60 | 28.40 | 28.50 | 28.50 | - |
| Aug 21, 2024 | 28.20 | 28.70 | 28.20 | 28.70 | 28.70 | - |
| Aug 20, 2024 | 28.80 | 28.80 | 28.70 | 28.80 | 28.80 | - |
| Aug 19, 2024 | 29.20 | 29.20 | 28.70 | 28.70 | 28.70 | - |
| Aug 16, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | - |
| Aug 15, 2024 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | - |
| Aug 14, 2024 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | - |
| Aug 13, 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
| Aug 12, 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - |
| Aug 09, 2024 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | - |
| Aug 08, 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | - |
| Aug 07, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Aug 06, 2024 | 27.90 | 28.70 | 27.90 | 28.70 | 28.70 | 50 |
| Aug 05, 2024 | 29.20 | 29.20 | 27.60 | 27.60 | 27.60 | 157 |
| Aug 02, 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | - |
| Aug 01, 2024 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | - |
| Jul 31, 2024 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | - |
| Jul 30, 2024 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | - |
| Jul 29, 2024 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | 40 |
| Jul 26, 2024 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | - |
| Jul 25, 2024 | 30.60 | 30.80 | 29.90 | 29.90 | 29.90 | - |
| Jul 24, 2024 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | - |
| Jul 23, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Jul 22, 2024 | 32.20 | 32.20 | 31.90 | 31.90 | 31.90 | - |
| Jul 19, 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| Jul 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jul 17, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jul 16, 2024 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | - |
| Jul 15, 2024 | 32.10 | 32.10 | 31.90 | 32.00 | 32.00 | - |
| Jul 12, 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | 50 |
| Jul 11, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jul 10, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | - |
| Jul 09, 2024 | 31.80 | 32.30 | 31.80 | 32.30 | 32.30 | - |
| Jul 08, 2024 | 31.20 | 31.70 | 31.20 | 31.70 | 31.70 | - |
| Jul 05, 2024 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 200 |
| Jul 04, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jul 03, 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | - |
| Jul 02, 2024 | 31.30 | 31.40 | 31.30 | 31.30 | 31.30 | - |
| Jul 01, 2024 | 32.70 | 32.70 | 31.50 | 31.50 | 31.50 | - |
| Jun 28, 2024 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 1,000 |
| Jun 27, 2024 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | - |
| Jun 26, 2024 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | - |
| Jun 25, 2024 | 29.10 | 30.40 | 29.10 | 30.40 | 30.40 | - |
| Jun 24, 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 249 |
| Jun 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Jun 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jun 19, 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | - |
| Jun 18, 2024 | 29.30 | 29.60 | 29.30 | 29.40 | 29.40 | - |
| Jun 17, 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - |
| Jun 14, 2024 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | - |
| Jun 13, 2024 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - |
| Jun 12, 2024 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | - |
| Jun 11, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | - |
| Jun 11, 2024 | 0.24 Dividend | |||||
| Jun 10, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.66 | - |
| Jun 07, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | - |
| Jun 06, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.87 | - |
| Jun 05, 2024 | 28.90 | 29.40 | 28.90 | 29.40 | 29.16 | - |
| Jun 04, 2024 | 29.40 | 29.60 | 29.40 | 29.60 | 29.36 | - |
| Jun 03, 2024 | 28.70 | 29.80 | 28.70 | 29.80 | 29.56 | 145 |
| May 31, 2024 | 28.50 | 29.10 | 28.50 | 28.80 | 28.57 | - |
| May 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.27 | - |
| May 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.27 | - |
| May 28, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | - |
| May 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.38 | - |
| May 24, 2024 | 27.10 | 27.20 | 27.10 | 27.20 | 26.98 | - |
| May 23, 2024 | 26.90 | 27.40 | 26.90 | 27.40 | 27.18 | - |
| May 22, 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 26.88 | - |
| May 21, 2024 | 26.60 | 27.30 | 26.60 | 27.30 | 27.08 | - |
| *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.