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
61,019.17 +159.70 (+0.26%) CMC Crypto 200
1,261.66 -96.35 (-7.10%)
Frequentis AG (FQT.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:04AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 216 |
| 09 May 2024 | 26.50 | 27.00 | 26.30 | 26.30 | 26.30 | 1,785 |
| 08 May 2024 | 26.60 | 27.20 | 26.50 | 27.00 | 27.00 | 1,225 |
| 07 May 2024 | 26.60 | 27.00 | 26.50 | 26.50 | 26.50 | 3,805 |
| 06 May 2024 | 26.50 | 26.80 | 26.40 | 26.50 | 26.50 | 2,431 |
| 03 May 2024 | 27.00 | 27.00 | 26.50 | 26.60 | 26.60 | 1,783 |
| 02 May 2024 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | 801 |
| 30 Apr 2024 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | 3,255 |
| 29 Apr 2024 | 27.60 | 27.60 | 27.00 | 27.10 | 27.10 | 4,021 |
| 26 Apr 2024 | 27.00 | 27.70 | 26.90 | 27.70 | 27.70 | 501 |
| 25 Apr 2024 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 4,811 |
| 24 Apr 2024 | 26.40 | 26.50 | 26.10 | 26.10 | 26.10 | 1,442 |
| 23 Apr 2024 | 26.30 | 27.00 | 25.90 | 27.00 | 27.00 | 2,985 |
| 22 Apr 2024 | 26.10 | 26.20 | 25.80 | 25.80 | 25.80 | 4,040 |
| 19 Apr 2024 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | 4,054 |
| 18 Apr 2024 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 1,130 |
| 17 Apr 2024 | 26.10 | 26.40 | 26.00 | 26.40 | 26.40 | 408 |
| 16 Apr 2024 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | 1,135 |
| 15 Apr 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 2,959 |
| 12 Apr 2024 | 26.60 | 26.70 | 26.30 | 26.50 | 26.50 | 8,050 |
| 11 Apr 2024 | 27.60 | 27.60 | 26.50 | 27.30 | 27.30 | 23,755 |
| 10 Apr 2024 | 27.80 | 27.80 | 27.20 | 27.40 | 27.40 | 2,046 |
| 09 Apr 2024 | 27.50 | 27.80 | 27.30 | 27.80 | 27.80 | 2,222 |
| 08 Apr 2024 | 28.00 | 28.00 | 27.40 | 27.80 | 27.80 | 1,812 |
| 05 Apr 2024 | 27.90 | 27.90 | 27.50 | 27.90 | 27.90 | 8,113 |
| 04 Apr 2024 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | 3,681 |
| 03 Apr 2024 | 27.10 | 27.70 | 27.10 | 27.50 | 27.50 | 29,153 |
| 02 Apr 2024 | 27.50 | 27.50 | 27.10 | 27.40 | 27.40 | 1,237 |
| 28 Mar 2024 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 3,279 |
| 27 Mar 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 1,539 |
| 26 Mar 2024 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | 3,451 |
| 25 Mar 2024 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 4,713 |
| 22 Mar 2024 | 26.00 | 26.30 | 25.90 | 26.30 | 26.30 | 5,461 |
| 21 Mar 2024 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 5,042 |
| 20 Mar 2024 | 26.00 | 26.10 | 25.90 | 26.00 | 26.00 | 4,043 |
| 19 Mar 2024 | 26.10 | 26.10 | 25.70 | 25.90 | 25.90 | 2,959 |
| 18 Mar 2024 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 10,660 |
| 15 Mar 2024 | 25.90 | 25.90 | 25.70 | 25.80 | 25.80 | 706 |
| 14 Mar 2024 | 25.30 | 25.90 | 25.30 | 25.90 | 25.90 | 437 |
| 13 Mar 2024 | 25.50 | 25.60 | 24.80 | 24.80 | 24.80 | 4,571 |
| 12 Mar 2024 | 25.10 | 25.50 | 24.70 | 25.50 | 25.50 | 15,067 |
| 11 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 203 |
| 08 Mar 2024 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | 4,424 |
| 07 Mar 2024 | 25.10 | 25.20 | 24.70 | 25.20 | 25.20 | 2,433 |
| 06 Mar 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | 8,826 |
| 05 Mar 2024 | 25.30 | 25.30 | 24.70 | 25.00 | 25.00 | 3,724 |
| 04 Mar 2024 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | 4,842 |
| 01 Mar 2024 | 25.70 | 26.00 | 23.90 | 25.90 | 25.90 | 36,251 |
| 29 Feb 2024 | 25.20 | 25.70 | 24.90 | 25.00 | 25.00 | 5,526 |
| 28 Feb 2024 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 1,365 |
| 27 Feb 2024 | 25.70 | 25.70 | 24.50 | 25.00 | 25.00 | 2,645 |
| 26 Feb 2024 | 25.70 | 25.70 | 24.80 | 25.40 | 25.40 | 3,606 |
| 23 Feb 2024 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | 350 |
| 22 Feb 2024 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 2,101 |
| 21 Feb 2024 | 26.10 | 26.10 | 25.50 | 26.00 | 26.00 | 3,037 |
| 20 Feb 2024 | 26.10 | 26.70 | 25.90 | 26.10 | 26.10 | 5,795 |
| 19 Feb 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 1,547 |
| 16 Feb 2024 | 26.70 | 27.00 | 26.60 | 26.70 | 26.70 | 539 |
| 15 Feb 2024 | 27.10 | 27.10 | 26.60 | 27.10 | 27.10 | 2,650 |
| 14 Feb 2024 | 26.90 | 27.50 | 26.90 | 27.30 | 27.30 | 3,099 |
| 13 Feb 2024 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | 726 |
| 12 Feb 2024 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | 65 |
| 09 Feb 2024 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | 1,101 |
| 08 Feb 2024 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | 2,823 |
| 07 Feb 2024 | 27.30 | 27.40 | 26.70 | 26.90 | 26.90 | 8,387 |
| 06 Feb 2024 | 28.00 | 28.00 | 26.40 | 26.90 | 26.90 | 3,336 |
| 05 Feb 2024 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | 1,820 |
| 02 Feb 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | 23 |
| 01 Feb 2024 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 750 |
| 31 Jan 2024 | 27.00 | 27.30 | 26.30 | 26.60 | 26.60 | 5,807 |
| 30 Jan 2024 | 27.30 | 27.70 | 26.90 | 27.60 | 27.60 | 7,581 |
| 29 Jan 2024 | 26.70 | 27.20 | 26.70 | 26.80 | 26.80 | 2,901 |
| 26 Jan 2024 | 28.00 | 28.00 | 26.90 | 27.10 | 27.10 | 951 |
| 25 Jan 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 10 |
| 24 Jan 2024 | 26.90 | 27.50 | 26.80 | 27.40 | 27.40 | 4,842 |
| 23 Jan 2024 | 26.80 | 27.10 | 26.50 | 26.90 | 26.90 | 3,032 |
| 22 Jan 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 748 |
| 19 Jan 2024 | 26.10 | 26.80 | 26.10 | 26.70 | 26.70 | 1,881 |
| 18 Jan 2024 | 26.10 | 26.40 | 26.00 | 26.30 | 26.30 | 4,923 |
| 17 Jan 2024 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | 92 |
| 16 Jan 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 1,320 |
| 15 Jan 2024 | 26.80 | 26.90 | 26.40 | 26.40 | 26.40 | 833 |
| 12 Jan 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 4,141 |
| 11 Jan 2024 | 26.60 | 27.00 | 25.60 | 25.60 | 25.60 | 8,214 |
| 10 Jan 2024 | 26.90 | 27.20 | 26.70 | 26.70 | 26.70 | 2,441 |
| 09 Jan 2024 | 27.00 | 27.30 | 27.00 | 27.00 | 27.00 | 832 |
| 08 Jan 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 257 |
| 05 Jan 2024 | 27.70 | 27.70 | 27.20 | 27.40 | 27.40 | 1,368 |
| 04 Jan 2024 | 27.80 | 27.80 | 27.10 | 27.50 | 27.50 | 9,295 |
| 03 Jan 2024 | 27.80 | 28.30 | 27.80 | 28.20 | 28.20 | 4,664 |
| 02 Jan 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 57 |
| 29 Dec 2023 | 27.40 | 27.70 | 27.30 | 27.30 | 27.30 | 2,190 |
| 28 Dec 2023 | 27.90 | 27.90 | 27.40 | 27.40 | 27.40 | 797 |
| 27 Dec 2023 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 250 |
| 22 Dec 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 702 |
| 21 Dec 2023 | 27.70 | 27.80 | 27.50 | 27.70 | 27.70 | 2,687 |
| 20 Dec 2023 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | 3,077 |
| 19 Dec 2023 | 27.40 | 28.00 | 27.30 | 28.00 | 28.00 | 2,289 |
| 18 Dec 2023 | 27.80 | 27.90 | 27.30 | 27.40 | 27.40 | 2,170 |
| 15 Dec 2023 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | 734 |
| *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.