Canada markets closed

Frequentis AG (FQT.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
26.300.00 (0.00%)
At close: 09:04AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.3026.3026.3026.3026.30216
May 09, 202426.5027.0026.3026.3026.301,785
May 08, 202426.6027.2026.5027.0027.001,225
May 07, 202426.6027.0026.5026.5026.503,805
May 06, 202426.5026.8026.4026.5026.502,431
May 03, 202427.0027.0026.5026.6026.601,783
May 02, 202427.0027.0026.4026.6026.60801
Apr 30, 202427.3027.3026.8027.0027.003,255
Apr 29, 202427.6027.6027.0027.1027.104,021
Apr 26, 202427.0027.7026.9027.7027.70501
Apr 25, 202426.5027.0026.5027.0027.004,811
Apr 24, 202426.4026.5026.1026.1026.101,442
Apr 23, 202426.3027.0025.9027.0027.002,985
Apr 22, 202426.1026.2025.8025.8025.804,040
Apr 19, 202426.0026.8026.0026.4026.404,054
Apr 18, 202426.0026.4026.0026.2026.201,130
Apr 17, 202426.1026.4026.0026.4026.40408
Apr 16, 202426.1026.2026.0026.0026.001,135
Apr 15, 202426.3026.5026.3026.5026.502,959
Apr 12, 202426.6026.7026.3026.5026.508,050
Apr 11, 202427.6027.6026.5027.3027.3023,755
Apr 10, 202427.8027.8027.2027.4027.402,046
Apr 09, 202427.5027.8027.3027.8027.802,222
Apr 08, 202428.0028.0027.4027.8027.801,812
Apr 05, 202427.9027.9027.5027.9027.908,113
Apr 04, 202427.9027.9027.7027.9027.903,681
Apr 03, 202427.1027.7027.1027.5027.5029,153
Apr 02, 202427.5027.5027.1027.4027.401,237
Mar 28, 202426.8027.5026.8027.5027.503,279
Mar 27, 202426.3026.8026.3026.8026.801,539
Mar 26, 202426.5026.5026.3026.3026.303,451
Mar 25, 202426.2026.5026.2026.5026.504,713
Mar 22, 202426.0026.3025.9026.3026.305,461
Mar 21, 202426.1026.1025.8026.0026.005,042
Mar 20, 202426.0026.1025.9026.0026.004,043
Mar 19, 202426.1026.1025.7025.9025.902,959
Mar 18, 202425.8026.1025.8026.1026.1010,660
Mar 15, 202425.9025.9025.7025.8025.80706
Mar 14, 202425.3025.9025.3025.9025.90437
Mar 13, 202425.5025.6024.8024.8024.804,571
Mar 12, 202425.1025.5024.7025.5025.5015,067
Mar 11, 202425.0025.0025.0025.0025.00203
Mar 08, 202425.4025.4024.6024.8024.804,424
Mar 07, 202425.1025.2024.7025.2025.202,433
Mar 06, 202425.2025.2024.8025.0025.008,826
Mar 05, 202425.3025.3024.7025.0025.003,724
Mar 04, 202425.9025.9024.9024.9024.904,842
Mar 01, 202425.7026.0023.9025.9025.9036,251
Feb 29, 202425.2025.7024.9025.0025.005,526
Feb 28, 202424.8025.2024.8025.0025.001,365
Feb 27, 202425.7025.7024.5025.0025.002,645
Feb 26, 202425.7025.7024.8025.4025.403,606
Feb 23, 202425.9026.0025.8025.8025.80350
Feb 22, 202425.5026.0025.5025.8025.802,101
Feb 21, 202426.1026.1025.5026.0026.003,037
Feb 20, 202426.1026.7025.9026.1026.105,795
Feb 19, 202426.8026.8026.5026.5026.501,547
Feb 16, 202426.7027.0026.6026.7026.70539
Feb 15, 202427.1027.1026.6027.1027.102,650
Feb 14, 202426.9027.5026.9027.3027.303,099
Feb 13, 202427.3027.3026.7026.7026.70726
Feb 12, 202427.9027.9027.3027.3027.3065
Feb 09, 202427.8027.8027.3027.4027.401,101
Feb 08, 202427.3027.4027.2027.4027.402,823
Feb 07, 202427.3027.4026.7026.9026.908,387
Feb 06, 202428.0028.0026.4026.9026.903,336
Feb 05, 202426.8027.6026.6027.6027.601,820
Feb 02, 202427.2027.2026.8026.8026.8023
Feb 01, 202426.8027.1026.8027.1027.10750
Jan 31, 202427.0027.3026.3026.6026.605,807
Jan 30, 202427.3027.7026.9027.6027.607,581
Jan 29, 202426.7027.2026.7026.8026.802,901
Jan 26, 202428.0028.0026.9027.1027.10951
Jan 25, 202427.4027.4027.4027.4027.4010
Jan 24, 202426.9027.5026.8027.4027.404,842
Jan 23, 202426.8027.1026.5026.9026.903,032
Jan 22, 202427.0027.0026.6026.6026.60748
Jan 19, 202426.1026.8026.1026.7026.701,881
Jan 18, 202426.1026.4026.0026.3026.304,923
Jan 17, 202426.2026.2025.8025.8025.8092
Jan 16, 202426.8026.8026.2026.2026.201,320
Jan 15, 202426.8026.9026.4026.4026.40833
Jan 12, 202426.3026.8026.3026.8026.804,141
Jan 11, 202426.6027.0025.6025.6025.608,214
Jan 10, 202426.9027.2026.7026.7026.702,441
Jan 09, 202427.0027.3027.0027.0027.00832
Jan 08, 202427.4027.4027.0027.0027.00257
Jan 05, 202427.7027.7027.2027.4027.401,368
Jan 04, 202427.8027.8027.1027.5027.509,295
Jan 03, 202427.8028.3027.8028.2028.204,664
Jan 02, 202427.6027.7027.6027.7027.7057
Dec 29, 202327.4027.7027.3027.3027.302,190
Dec 28, 202327.9027.9027.4027.4027.40797
Dec 27, 202327.8027.8027.4027.4027.40250
Dec 22, 202327.3027.3027.3027.3027.30702
Dec 21, 202327.7027.8027.5027.7027.702,687
Dec 20, 202328.3028.3027.8027.9027.903,077
Dec 19, 202327.4028.0027.3028.0028.002,289
Dec 18, 202327.8027.9027.3027.4027.402,170
Dec 15, 202328.5028.5028.0028.3028.30734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...