Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,450.39 +303.53 (+0.49%) CMC Crypto 200
1,341.82 +41.72 (+3.21%)
Frequentis AG (FQT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:50PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 26.70 | 26.90 | 26.40 | 26.40 | 26.40 | 160 |
| 08 May 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 07 May 2024 | 26.90 | 27.00 | 26.80 | 26.90 | 26.90 | - |
| 06 May 2024 | 26.70 | 27.00 | 26.40 | 26.90 | 26.90 | - |
| 03 May 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | - |
| 02 May 2024 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | - |
| 30 Apr 2024 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | - |
| 29 Apr 2024 | 27.50 | 27.60 | 27.20 | 27.40 | 27.40 | - |
| 26 Apr 2024 | 26.90 | 27.40 | 26.70 | 27.30 | 27.30 | - |
| 25 Apr 2024 | 26.30 | 26.90 | 26.20 | 26.90 | 26.90 | - |
| 24 Apr 2024 | 26.60 | 26.70 | 26.30 | 26.30 | 26.30 | - |
| 23 Apr 2024 | 26.30 | 26.60 | 26.10 | 26.60 | 26.60 | - |
| 22 Apr 2024 | 26.40 | 26.50 | 26.20 | 26.30 | 26.30 | - |
| 19 Apr 2024 | 26.10 | 26.60 | 26.10 | 26.40 | 26.40 | - |
| 18 Apr 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | - |
| 17 Apr 2024 | 25.90 | 26.30 | 25.90 | 26.20 | 26.20 | - |
| 16 Apr 2024 | 26.50 | 26.50 | 25.90 | 25.90 | 25.90 | - |
| 15 Apr 2024 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | - |
| 12 Apr 2024 | 26.70 | 26.70 | 26.50 | 26.60 | 26.60 | - |
| 11 Apr 2024 | 27.30 | 27.60 | 26.80 | 26.90 | 26.90 | - |
| 10 Apr 2024 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | - |
| 09 Apr 2024 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | - |
| 08 Apr 2024 | 27.70 | 27.80 | 27.70 | 27.80 | 27.80 | - |
| 05 Apr 2024 | 28.00 | 28.10 | 27.70 | 27.70 | 27.70 | - |
| 04 Apr 2024 | 27.70 | 28.50 | 27.70 | 28.00 | 28.00 | 160 |
| 03 Apr 2024 | 26.90 | 27.80 | 26.80 | 27.80 | 27.80 | - |
| 02 Apr 2024 | 27.20 | 27.50 | 26.80 | 27.00 | 27.00 | 290 |
| 28 Mar 2024 | 26.40 | 28.00 | 26.40 | 27.50 | 27.50 | - |
| 27 Mar 2024 | 26.30 | 26.60 | 26.30 | 26.40 | 26.40 | - |
| 26 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.30 | 26.30 | - |
| 25 Mar 2024 | 25.90 | 26.30 | 25.90 | 26.20 | 26.20 | - |
| 22 Mar 2024 | 26.10 | 26.20 | 25.90 | 25.90 | 25.90 | - |
| 21 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 20 Mar 2024 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | - |
| 19 Mar 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | - |
| 18 Mar 2024 | 25.70 | 26.00 | 25.70 | 25.90 | 25.90 | - |
| 15 Mar 2024 | 26.30 | 26.30 | 25.60 | 25.60 | 25.60 | - |
| 14 Mar 2024 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | - |
| 13 Mar 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - |
| 12 Mar 2024 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | - |
| 11 Mar 2024 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | - |
| 08 Mar 2024 | 24.80 | 24.90 | 24.60 | 24.60 | 24.60 | - |
| 07 Mar 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | - |
| 06 Mar 2024 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | - |
| 05 Mar 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | - |
| 04 Mar 2024 | 25.70 | 25.70 | 24.80 | 25.00 | 25.00 | - |
| 01 Mar 2024 | 24.80 | 25.90 | 23.70 | 25.90 | 25.90 | - |
| 29 Feb 2024 | 25.20 | 25.50 | 24.90 | 25.20 | 25.20 | - |
| 28 Feb 2024 | 25.00 | 25.20 | 24.80 | 25.20 | 25.20 | - |
| 27 Feb 2024 | 24.90 | 25.00 | 24.60 | 25.00 | 25.00 | - |
| 26 Feb 2024 | 26.10 | 26.10 | 24.80 | 24.90 | 24.90 | 250 |
| 23 Feb 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | - |
| 22 Feb 2024 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | - |
| 21 Feb 2024 | 26.30 | 26.40 | 25.50 | 25.90 | 25.90 | - |
| 20 Feb 2024 | 26.80 | 26.80 | 26.00 | 26.30 | 26.30 | - |
| 19 Feb 2024 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | - |
| 16 Feb 2024 | 26.80 | 26.90 | 26.80 | 26.80 | 26.80 | - |
| 15 Feb 2024 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - |
| 14 Feb 2024 | 27.00 | 27.50 | 26.90 | 27.40 | 27.40 | - |
| 13 Feb 2024 | 27.10 | 27.10 | 26.90 | 27.00 | 27.00 | - |
| 12 Feb 2024 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | - |
| 09 Feb 2024 | 27.40 | 27.60 | 27.30 | 27.30 | 27.30 | - |
| 08 Feb 2024 | 27.10 | 27.40 | 26.90 | 27.40 | 27.40 | - |
| 07 Feb 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | - |
| 06 Feb 2024 | 27.50 | 27.80 | 26.70 | 26.70 | 26.70 | - |
| 05 Feb 2024 | 26.70 | 27.50 | 26.70 | 27.50 | 27.50 | - |
| 02 Feb 2024 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | - |
| 01 Feb 2024 | 26.40 | 26.90 | 26.40 | 26.80 | 26.80 | - |
| 31 Jan 2024 | 27.30 | 27.30 | 26.40 | 26.40 | 26.40 | - |
| 30 Jan 2024 | 27.10 | 27.30 | 27.00 | 27.30 | 27.30 | - |
| 29 Jan 2024 | 27.30 | 27.30 | 26.90 | 27.10 | 27.10 | - |
| 26 Jan 2024 | 27.30 | 27.50 | 27.20 | 27.50 | 27.50 | - |
| 25 Jan 2024 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | - |
| 24 Jan 2024 | 26.50 | 27.20 | 26.50 | 27.20 | 27.20 | - |
| 23 Jan 2024 | 26.40 | 26.90 | 26.40 | 26.50 | 26.50 | - |
| 22 Jan 2024 | 26.60 | 26.80 | 26.40 | 26.40 | 26.40 | - |
| 19 Jan 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - |
| 18 Jan 2024 | 25.90 | 26.20 | 25.90 | 26.10 | 26.10 | - |
| 17 Jan 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - |
| 16 Jan 2024 | 26.30 | 26.40 | 26.00 | 26.00 | 26.00 | - |
| 15 Jan 2024 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | - |
| 12 Jan 2024 | 25.90 | 26.70 | 25.90 | 26.70 | 26.70 | - |
| 11 Jan 2024 | 27.00 | 27.10 | 25.80 | 25.90 | 25.90 | - |
| 10 Jan 2024 | 27.10 | 27.10 | 26.90 | 27.00 | 27.00 | - |
| 09 Jan 2024 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | - |
| 08 Jan 2024 | 27.20 | 27.30 | 27.00 | 27.30 | 27.30 | - |
| 05 Jan 2024 | 27.10 | 27.30 | 27.10 | 27.20 | 27.20 | - |
| 04 Jan 2024 | 27.80 | 28.10 | 27.00 | 27.00 | 27.00 | - |
| 03 Jan 2024 | 27.60 | 27.90 | 27.60 | 27.80 | 27.80 | - |
| 02 Jan 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - |
| 29 Dec 2023 | 27.40 | 27.70 | 27.30 | 27.30 | 27.30 | - |
| 28 Dec 2023 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | - |
| 27 Dec 2023 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | - |
| 22 Dec 2023 | 27.40 | 27.50 | 27.20 | 27.30 | 27.30 | - |
| 21 Dec 2023 | 27.90 | 27.90 | 27.40 | 27.40 | 27.40 | - |
| 20 Dec 2023 | 28.10 | 28.40 | 27.90 | 27.90 | 27.90 | - |
| 19 Dec 2023 | 27.40 | 28.10 | 27.40 | 28.10 | 28.10 | - |
| 18 Dec 2023 | 28.20 | 28.20 | 27.30 | 27.40 | 27.40 | - |
| 15 Dec 2023 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | - |
| 14 Dec 2023 | 28.50 | 28.50 | 28.10 | 28.10 | 28.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.