Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,787.48 -2,092.02 (-3.33%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Frequentis AG (FQT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | - |
| 09 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 08 May 2024 | 26.70 | 26.80 | 26.30 | 26.30 | 26.30 | 870 |
| 07 May 2024 | 26.70 | 27.10 | 26.50 | 26.50 | 26.50 | 1,091 |
| 06 May 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 20 |
| 03 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 02 May 2024 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | 107 |
| 30 Apr 2024 | 27.10 | 27.10 | 26.80 | 26.80 | 26.80 | - |
| 29 Apr 2024 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - |
| 26 Apr 2024 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | - |
| 25 Apr 2024 | 26.10 | 26.60 | 26.10 | 26.60 | 26.60 | - |
| 24 Apr 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - |
| 23 Apr 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 19 Apr 2024 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 16 Apr 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 Apr 2024 | 27.40 | 27.40 | 26.70 | 26.70 | 26.70 | - |
| 10 Apr 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | - |
| 09 Apr 2024 | 27.30 | 27.60 | 27.30 | 27.60 | 27.60 | - |
| 08 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 05 Apr 2024 | 27.70 | 28.00 | 27.60 | 27.60 | 27.60 | 145 |
| 04 Apr 2024 | 27.70 | 27.90 | 27.70 | 27.90 | 27.90 | - |
| 03 Apr 2024 | 26.60 | 27.80 | 26.60 | 27.70 | 27.70 | 46 |
| 02 Apr 2024 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | - |
| 28 Mar 2024 | 26.30 | 27.20 | 26.30 | 27.20 | 27.20 | - |
| 27 Mar 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | - |
| 26 Mar 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - |
| 25 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Mar 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| 21 Mar 2024 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | - |
| 20 Mar 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - |
| 19 Mar 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - |
| 18 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 15 Mar 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - |
| 14 Mar 2024 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | - |
| 13 Mar 2024 | 25.10 | 25.10 | 24.50 | 24.50 | 24.50 | - |
| 12 Mar 2024 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | - |
| 11 Mar 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | - |
| 08 Mar 2024 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | - |
| 07 Mar 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | - |
| 06 Mar 2024 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - |
| 05 Mar 2024 | 24.60 | 25.20 | 24.40 | 24.60 | 24.60 | 240 |
| 04 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 01 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 29 Feb 2024 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | 23 |
| 28 Feb 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | - |
| 27 Feb 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | - |
| 26 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 23 Feb 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | - |
| 22 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 21 Feb 2024 | 26.00 | 26.40 | 25.50 | 25.70 | 25.70 | 227 |
| 20 Feb 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 500 |
| 19 Feb 2024 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 30 |
| 16 Feb 2024 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | - |
| 15 Feb 2024 | 27.10 | 27.10 | 25.70 | 26.40 | 26.40 | 1,510 |
| 14 Feb 2024 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | - |
| 13 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 12 Feb 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - |
| 09 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 08 Feb 2024 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | - |
| 07 Feb 2024 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 424 |
| 06 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 05 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 02 Feb 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | - |
| 01 Feb 2024 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - |
| 31 Jan 2024 | 27.10 | 27.10 | 26.00 | 26.00 | 26.00 | - |
| 30 Jan 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | - |
| 29 Jan 2024 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | - |
| 26 Jan 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | - |
| 25 Jan 2024 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | - |
| 24 Jan 2024 | 26.50 | 27.10 | 26.50 | 27.10 | 27.10 | - |
| 23 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 22 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 19 Jan 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
| 18 Jan 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 24 |
| 17 Jan 2024 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | 219 |
| 16 Jan 2024 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | - |
| 15 Jan 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - |
| 12 Jan 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
| 11 Jan 2024 | 26.80 | 26.80 | 25.70 | 25.70 | 25.70 | - |
| 10 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 09 Jan 2024 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | - |
| 08 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Jan 2024 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | - |
| 04 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 03 Jan 2024 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | - |
| 02 Jan 2024 | 27.10 | 27.50 | 27.10 | 27.50 | 27.50 | - |
| 29 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 28 Dec 2023 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | - |
| 27 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 22 Dec 2023 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | - |
| 21 Dec 2023 | 27.70 | 27.70 | 27.30 | 27.30 | 27.30 | - |
| 20 Dec 2023 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | - |
| 19 Dec 2023 | 27.20 | 27.90 | 27.20 | 27.90 | 27.90 | - |
| 18 Dec 2023 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | 343 |
| 15 Dec 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| *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.