Frequentis AG (FQT.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:23PM CEST
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 25.20 | 25.70 | 25.20 | 25.70 | 25.70 | 1,652 |
| Oct 10, 2024 | 25.40 | 25.40 | 24.90 | 25.40 | 25.40 | 2,329 |
| Oct 09, 2024 | 26.00 | 26.00 | 25.00 | 25.40 | 25.40 | 1,160 |
| Oct 08, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 1,286 |
| Oct 07, 2024 | 26.10 | 26.30 | 25.40 | 25.40 | 25.40 | 2,309 |
| Oct 04, 2024 | 26.00 | 26.50 | 25.90 | 26.10 | 26.10 | 2,277 |
| Oct 03, 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 611 |
| Oct 02, 2024 | 26.00 | 26.60 | 25.80 | 26.40 | 26.40 | 3,634 |
| Oct 01, 2024 | 26.90 | 27.10 | 26.50 | 26.80 | 26.80 | 1,850 |
| Sept 30, 2024 | 26.70 | 26.90 | 26.30 | 26.90 | 26.90 | 443 |
| Sept 27, 2024 | 26.00 | 26.60 | 25.50 | 26.60 | 26.60 | 6,446 |
| Sept 26, 2024 | 25.90 | 26.60 | 25.90 | 26.30 | 26.30 | 965 |
| Sept 25, 2024 | 25.80 | 26.10 | 25.70 | 26.10 | 26.10 | 132 |
| Sept 24, 2024 | 25.40 | 25.80 | 25.00 | 25.20 | 25.20 | 4,373 |
| Sept 23, 2024 | 25.40 | 25.70 | 25.40 | 25.50 | 25.50 | 333 |
| Sept 20, 2024 | 25.30 | 26.10 | 25.20 | 26.10 | 26.10 | 2,408 |
| Sept 19, 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 1,215 |
| Sept 18, 2024 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | 1,991 |
| Sept 17, 2024 | 26.30 | 26.40 | 25.70 | 26.10 | 26.10 | 5,776 |
| Sept 16, 2024 | 26.60 | 26.60 | 26.10 | 26.60 | 26.60 | 1,548 |
| Sept 13, 2024 | 25.90 | 26.60 | 25.80 | 26.60 | 26.60 | 14,810 |
| Sept 12, 2024 | 26.40 | 26.40 | 25.80 | 25.90 | 25.90 | 1,400 |
| Sept 11, 2024 | 26.20 | 26.30 | 26.00 | 26.30 | 26.30 | 2,812 |
| Sept 10, 2024 | 26.90 | 26.90 | 26.30 | 26.50 | 26.50 | 755 |
| Sept 09, 2024 | 26.70 | 27.40 | 26.30 | 27.40 | 27.40 | 2,432 |
| Sept 06, 2024 | 27.20 | 27.70 | 26.50 | 27.20 | 27.20 | 2,190 |
| Sept 05, 2024 | 27.50 | 28.00 | 27.10 | 27.70 | 27.70 | 4,278 |
| Sept 04, 2024 | 28.30 | 28.30 | 28.10 | 28.20 | 28.20 | 210 |
| Sept 03, 2024 | 28.70 | 28.70 | 27.90 | 28.20 | 28.20 | 94 |
| Sept 02, 2024 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 402 |
| Aug 30, 2024 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 314 |
| Aug 29, 2024 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 1,075 |
| Aug 28, 2024 | 28.90 | 28.90 | 28.30 | 28.70 | 28.70 | 551 |
| Aug 27, 2024 | 28.70 | 28.90 | 28.70 | 28.90 | 28.90 | 361 |
| Aug 26, 2024 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | 2,818 |
| Aug 23, 2024 | 28.90 | 29.20 | 28.90 | 29.10 | 29.10 | 2,027 |
| Aug 22, 2024 | 28.70 | 29.10 | 28.70 | 29.10 | 29.10 | 1,064 |
| Aug 21, 2024 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | 1,972 |
| Aug 20, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 815 |
| Aug 19, 2024 | 29.10 | 29.60 | 28.80 | 29.60 | 29.60 | 3,478 |
| Aug 16, 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 3,333 |
| Aug 15, 2024 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | 1,270 |
| Aug 14, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 3,006 |
| Aug 13, 2024 | 28.50 | 29.00 | 28.40 | 28.60 | 28.60 | 5,213 |
| Aug 12, 2024 | 28.80 | 29.00 | 28.70 | 29.00 | 29.00 | 635 |
| Aug 09, 2024 | 28.40 | 29.00 | 28.30 | 29.00 | 29.00 | 3,804 |
| Aug 08, 2024 | 28.70 | 28.70 | 28.20 | 28.50 | 28.50 | 2,323 |
| Aug 07, 2024 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 912 |
| Aug 06, 2024 | 30.00 | 30.00 | 28.60 | 29.10 | 29.10 | 2,047 |
| Aug 05, 2024 | 29.00 | 30.00 | 27.50 | 30.00 | 30.00 | 3,699 |
| Aug 02, 2024 | 29.10 | 30.30 | 29.10 | 30.30 | 30.30 | 382 |
| Aug 01, 2024 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | 1,698 |
| Jul 31, 2024 | 29.70 | 30.60 | 29.70 | 30.60 | 30.60 | 2,858 |
| Jul 30, 2024 | 29.90 | 32.00 | 29.70 | 32.00 | 32.00 | 1,281 |
| Jul 29, 2024 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 309 |
| Jul 26, 2024 | 30.00 | 30.70 | 29.90 | 30.10 | 30.10 | 3,107 |
| Jul 25, 2024 | 30.70 | 31.40 | 29.50 | 30.00 | 30.00 | 3,238 |
| Jul 24, 2024 | 32.00 | 32.00 | 30.90 | 31.40 | 31.40 | 2,608 |
| Jul 23, 2024 | 33.00 | 33.00 | 32.00 | 32.30 | 32.30 | 1,257 |
| Jul 22, 2024 | 32.00 | 32.40 | 31.90 | 32.40 | 32.40 | 1,335 |
| Jul 19, 2024 | 32.20 | 32.60 | 31.90 | 32.60 | 32.60 | 2,397 |
| Jul 18, 2024 | 32.30 | 32.40 | 32.20 | 32.30 | 32.30 | 438 |
| Jul 17, 2024 | 32.30 | 32.60 | 32.20 | 32.50 | 32.50 | 1,401 |
| Jul 16, 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 1,255 |
| Jul 15, 2024 | 32.30 | 32.40 | 32.10 | 32.30 | 32.30 | 3,027 |
| Jul 12, 2024 | 31.40 | 32.30 | 31.40 | 32.30 | 32.30 | 1,841 |
| Jul 11, 2024 | 32.20 | 32.30 | 31.50 | 31.60 | 31.60 | 3,115 |
| Jul 10, 2024 | 32.10 | 32.10 | 31.70 | 32.10 | 32.10 | 1,015 |
| Jul 09, 2024 | 32.30 | 32.50 | 32.00 | 32.00 | 32.00 | 11,099 |
| Jul 08, 2024 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 946 |
| Jul 05, 2024 | 32.00 | 32.10 | 31.60 | 31.80 | 31.80 | 2,862 |
| Jul 04, 2024 | 32.10 | 32.10 | 31.70 | 31.80 | 31.80 | 697 |
| Jul 03, 2024 | 32.10 | 32.20 | 31.80 | 32.10 | 32.10 | 2,255 |
| Jul 02, 2024 | 31.50 | 32.30 | 31.40 | 32.30 | 32.30 | 10,063 |
| Jul 01, 2024 | 32.80 | 33.00 | 31.50 | 31.50 | 31.50 | 7,730 |
| Jun 28, 2024 | 31.90 | 33.30 | 31.90 | 32.90 | 32.90 | 7,710 |
| Jun 27, 2024 | 31.60 | 32.00 | 31.10 | 31.50 | 31.50 | 2,802 |
| Jun 26, 2024 | 31.00 | 31.60 | 31.00 | 31.50 | 31.50 | 2,731 |
| Jun 25, 2024 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | 9,219 |
| Jun 24, 2024 | 29.80 | 30.10 | 29.50 | 30.10 | 30.10 | 2,419 |
| Jun 21, 2024 | 29.80 | 30.00 | 29.40 | 30.00 | 30.00 | 813 |
| Jun 20, 2024 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 849 |
| Jun 19, 2024 | 29.40 | 29.70 | 29.30 | 29.50 | 29.50 | 10,972 |
| Jun 18, 2024 | 29.80 | 29.80 | 29.30 | 29.30 | 29.30 | 9,865 |
| Jun 17, 2024 | 29.40 | 30.00 | 29.30 | 30.00 | 30.00 | 3,802 |
| Jun 14, 2024 | 29.30 | 29.80 | 29.00 | 29.80 | 29.80 | 6,132 |
| Jun 13, 2024 | 29.10 | 30.20 | 29.00 | 30.20 | 30.20 | 3,955 |
| Jun 12, 2024 | 29.00 | 29.30 | 28.90 | 29.00 | 29.00 | 949 |
| Jun 11, 2024 | 30.20 | 30.20 | 29.50 | 29.50 | 29.50 | 766 |
| Jun 11, 2024 | 0.24 Dividend | |||||
| Jun 10, 2024 | 30.10 | 30.50 | 29.60 | 30.30 | 30.06 | 2,849 |
| Jun 07, 2024 | 29.90 | 30.40 | 29.90 | 30.40 | 30.16 | 2,701 |
| Jun 06, 2024 | 29.50 | 29.90 | 29.50 | 29.90 | 29.66 | 856 |
| Jun 05, 2024 | 29.40 | 29.70 | 29.30 | 29.50 | 29.27 | 1,380 |
| Jun 04, 2024 | 30.00 | 30.00 | 29.50 | 29.80 | 29.56 | 1,078 |
| Jun 03, 2024 | 29.40 | 30.10 | 29.40 | 29.80 | 29.56 | 9,154 |
| May 31, 2024 | 28.90 | 29.50 | 28.90 | 29.40 | 29.17 | 4,317 |
| May 30, 2024 | 28.60 | 29.40 | 28.40 | 29.40 | 29.17 | 2,919 |
| May 29, 2024 | 28.90 | 29.00 | 28.40 | 28.60 | 28.37 | 1,079 |
| May 28, 2024 | 29.00 | 29.10 | 28.60 | 28.90 | 28.67 | 9,354 |
| *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.