Frequentis AG (FQT.DE) XETRA

62.80

+0.6(+0.96%)

Updated at September 05 11:18PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202561.262.862.862.859.62,898
September 04, 202558.262.262.262.858.21,650
September 03, 202555.658.458.458.655.65,750
September 02, 202554.856.256.256.254.8524
September 01, 202557.654.454.457.654.23,315
August 29, 202558.658.458.458.657.21,475
August 28, 202559595959.658.671
August 27, 202560.4595960.858.61,268
August 26, 202558.6616161.258.62,013
August 25, 202557.459.859.859.857.24,926
August 22, 202557.657.257.257.857.2240
August 21, 202558.657.257.258.857.2344
August 20, 202559.4595961.257.83,951
August 19, 202561.8606062.8602,816
August 18, 20256261.461.46260.61,550
August 15, 202561.862626360.63,976
August 14, 202563.4626263.461.21,537
August 13, 20255962.662.663.4596,307
August 12, 202557.6595959.6573,254
August 11, 20255757.857.85856.61,645
August 08, 202557.457.857.858.2572,002
August 07, 20256057.657.66057.43,859
August 06, 20255960.660.661.858.46,091
August 05, 202556.658586056.65,896
August 04, 20255956.456.459557,941
August 01, 20256159.459.461.858.25,033
July 31, 20256462626461.64,046
July 30, 202564626265625,516
July 29, 202565.663.663.665.86314,038
July 28, 202564.664.864.866.262.825,696
July 25, 20255859.459.46057.413,372
July 24, 202558.657.857.859.65721,608
July 23, 202554.855.255.255.6546,787
July 22, 202556.2555556.254.83,023
July 21, 202553.655.855.855.853.66,698
July 18, 202549.552525249.55,825
July 17, 20254849.449.450.4481,943
July 16, 202547.248.248.248.747.21,321
July 15, 20254546.846.846.8451,540
July 14, 202545.944.944.945.944.83,353
July 11, 202546.146.446.446.445.21,727
July 10, 202547.346.546.547.345.73,055
July 09, 20254747.347.348.2473,102
July 08, 20254745.745.74745.73,775
July 07, 20254946.846.84946.82,556
July 04, 20255049.349.35049.2796
July 03, 202549.549.749.749.949.5441
July 02, 20255050505049.645
July 01, 20255150505150361
June 30, 202550.250.850.850.849.87,224
June 27, 202549.849.949.950.249.747
June 26, 202550.650.250.25149.82,427
June 25, 202548.949.949.950.648.97,641
June 24, 20254848.248.248.348240
June 23, 202548.8484848.848304
June 20, 202548.548.548.548.7481,134
June 19, 202548.549494948.3855
June 18, 202548.448.348.34948.32,819
June 17, 202549.248.248.249.248.22,613
June 16, 202551.849.249.252.249.24,811