Hanover - Delayed Quote EUR

Frequentis AG (FQT.HA)

Compare
25.30 0.00 (0.00%)
At close: 8:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 25.30 25.30 25.30 25.30 25.30 40
Oct 22, 2024 25.30 25.30 25.30 25.30 25.30 -
Oct 21, 2024 25.70 25.70 25.70 25.70 25.70 -
Oct 18, 2024 25.60 25.60 25.60 25.60 25.60 -
Oct 17, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 16, 2024 25.90 25.90 25.90 25.90 25.90 -
Oct 15, 2024 25.90 25.90 25.90 25.90 25.90 -
Oct 14, 2024 25.20 25.20 25.20 25.20 25.20 -
Oct 11, 2024 24.90 24.90 24.90 24.90 24.90 -
Oct 10, 2024 25.10 25.10 25.10 25.10 25.10 -
Oct 9, 2024 25.10 25.10 25.10 25.10 25.10 -
Oct 8, 2024 25.20 25.20 25.20 25.20 25.20 -
Oct 7, 2024 25.40 25.40 25.40 25.40 25.40 -
Oct 4, 2024 25.70 25.70 25.70 25.70 25.70 -
Oct 3, 2024 25.70 25.70 25.70 25.70 25.70 -
Oct 2, 2024 26.20 26.20 26.20 26.20 26.20 -
Oct 1, 2024 26.30 26.30 26.30 26.30 26.30 -
Sep 30, 2024 25.30 25.30 25.30 25.30 25.30 -
Sep 27, 2024 26.40 26.40 26.40 26.40 26.40 -
Sep 26, 2024 25.30 25.30 25.30 25.30 25.30 -
Sep 25, 2024 25.10 25.10 25.10 25.10 25.10 -
Sep 24, 2024 25.30 25.30 25.30 25.30 25.30 -
Sep 23, 2024 25.30 25.30 25.30 25.30 25.30 -
Sep 20, 2024 25.30 25.30 25.30 25.30 25.30 -
Sep 19, 2024 24.90 24.90 24.90 24.90 24.90 -
Sep 18, 2024 25.50 25.50 25.50 25.50 25.50 -
Sep 17, 2024 25.90 25.90 25.90 25.90 25.90 -
Sep 16, 2024 25.80 25.80 25.80 25.80 25.80 -
Sep 13, 2024 25.80 25.80 25.80 25.80 25.80 -
Sep 12, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 11, 2024 25.90 25.90 25.90 25.90 25.90 -
Sep 10, 2024 26.10 26.10 26.10 26.10 26.10 -
Sep 9, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 6, 2024 27.10 27.10 27.10 27.10 27.10 -
Sep 5, 2024 27.40 27.40 27.40 27.40 27.40 -
Sep 4, 2024 27.40 27.40 27.40 27.40 27.40 -
Sep 3, 2024 27.90 27.90 27.90 27.90 27.90 -
Sep 2, 2024 27.80 27.80 27.80 27.80 27.80 -
Aug 30, 2024 28.00 28.00 28.00 28.00 28.00 -
Aug 29, 2024 27.90 27.90 27.90 27.90 27.90 -
Aug 28, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 27, 2024 28.50 28.50 28.50 28.50 28.50 -
Aug 26, 2024 28.80 28.80 28.80 28.80 28.80 -
Aug 23, 2024 28.30 28.30 28.30 28.30 28.30 -
Aug 22, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 21, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 20, 2024 28.80 28.80 28.80 28.80 28.80 -
Aug 19, 2024 29.20 29.20 29.20 29.20 29.20 -
Aug 16, 2024 28.80 28.80 28.80 28.80 28.80 -
Aug 15, 2024 28.80 28.80 28.80 28.80 28.80 -
Aug 14, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 13, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 12, 2024 28.40 28.40 28.40 28.40 28.40 -
Aug 9, 2024 28.20 28.20 28.20 28.20 28.20 -
Aug 8, 2024 28.50 28.50 28.50 28.50 28.50 -
Aug 7, 2024 28.70 28.70 28.70 28.70 28.70 -
Aug 6, 2024 27.90 27.90 27.90 27.90 27.90 -
Aug 5, 2024 28.50 28.50 28.50 28.50 28.50 -
Aug 2, 2024 29.50 29.50 29.50 29.50 29.50 -
Aug 1, 2024 29.80 29.80 29.80 29.80 29.80 -
Jul 31, 2024 29.60 29.60 29.60 29.60 29.60 -
Jul 30, 2024 29.70 29.70 29.70 29.70 29.70 -
Jul 29, 2024 29.70 29.70 29.70 29.70 29.70 -
Jul 26, 2024 29.50 29.50 29.50 29.50 29.50 -
Jul 25, 2024 30.60 30.60 30.60 30.60 30.60 -
Jul 24, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 23, 2024 31.80 31.80 31.80 31.80 31.80 -
Jul 22, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 19, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 18, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 17, 2024 32.20 32.20 32.20 32.20 32.20 -
Jul 16, 2024 32.10 32.10 32.10 32.10 32.10 -
Jul 15, 2024 32.10 32.10 32.10 32.10 32.10 -
Jul 12, 2024 32.40 32.40 32.40 32.40 32.40 -
Jul 11, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 10, 2024 31.80 31.80 31.80 31.80 31.80 -
Jul 9, 2024 31.80 31.80 31.80 31.80 31.80 -
Jul 8, 2024 31.20 31.20 31.20 31.20 31.20 -
Jul 5, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 4, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 3, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 2, 2024 31.30 31.30 31.30 31.30 31.30 -
Jul 1, 2024 32.70 32.70 32.70 32.70 32.70 -
Jun 28, 2024 31.60 31.60 31.60 31.60 31.60 -
Jun 27, 2024 31.20 31.20 31.20 31.20 31.20 -
Jun 26, 2024 30.70 30.70 30.70 30.70 30.70 -
Jun 25, 2024 29.10 29.10 29.10 29.10 29.10 -
Jun 24, 2024 29.20 29.20 29.20 29.20 29.20 -
Jun 21, 2024 29.20 29.20 29.20 29.20 29.20 -
Jun 20, 2024 29.30 29.30 29.30 29.30 29.30 -
Jun 19, 2024 28.90 28.90 28.90 28.90 28.90 -
Jun 18, 2024 29.30 29.30 29.30 29.30 29.30 -
Jun 17, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 14, 2024 29.20 29.20 29.20 29.20 29.20 -
Jun 13, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 12, 2024 29.30 29.30 29.30 29.30 29.30 -
Jun 11, 2024 0.24 Dividend
Jun 11, 2024 29.20 29.20 29.20 29.20 29.20 -
Jun 10, 2024 29.80 29.80 29.80 29.80 29.56 -
Jun 7, 2024 29.60 29.60 29.60 29.60 29.36 -
Jun 6, 2024 29.10 29.10 29.10 29.10 28.87 -
Jun 5, 2024 28.90 28.90 28.90 28.90 28.67 -
Jun 4, 2024 29.40 29.40 29.40 29.40 29.16 -
Jun 3, 2024 28.70 28.70 28.70 28.70 28.47 -
May 31, 2024 28.50 28.50 28.50 28.50 28.27 -
May 30, 2024 28.50 28.50 28.50 28.50 28.27 -
May 29, 2024 28.50 28.50 28.50 28.50 28.27 -
May 28, 2024 28.40 28.40 28.40 28.40 28.17 -
May 27, 2024 27.60 27.60 27.60 27.60 27.38 -
May 24, 2024 27.10 27.10 27.10 27.10 26.88 -
May 23, 2024 26.90 26.90 26.90 26.90 26.68 -
May 22, 2024 27.00 27.00 27.00 27.00 26.78 -
May 21, 2024 26.60 26.60 26.60 26.60 26.39 -
May 20, 2024 26.50 26.50 26.50 26.50 26.29 -
May 17, 2024 26.70 26.70 26.70 26.70 26.48 -
May 16, 2024 25.90 25.90 25.90 25.90 25.69 -
May 15, 2024 25.60 25.60 25.60 25.60 25.39 -
May 14, 2024 26.20 26.20 26.20 26.20 25.99 -
May 13, 2024 26.30 26.30 26.30 26.30 26.09 -
May 10, 2024 26.20 26.20 26.20 26.20 25.99 -
May 9, 2024 26.60 26.60 26.60 26.60 26.39 -
May 8, 2024 26.60 26.60 26.60 26.60 26.39 -
May 7, 2024 26.60 26.60 26.60 26.60 26.39 -
May 6, 2024 26.40 26.40 26.40 26.40 26.19 -
May 3, 2024 26.70 26.70 26.70 26.70 26.48 -
May 2, 2024 26.80 26.80 26.80 26.80 26.58 -
Apr 30, 2024 27.40 27.40 27.40 27.40 27.18 -
Apr 29, 2024 27.20 27.20 27.20 27.20 26.98 -
Apr 26, 2024 26.60 26.60 26.60 26.60 26.39 -
Apr 25, 2024 26.00 26.00 26.00 26.00 25.79 -
Apr 24, 2024 26.30 26.30 26.30 26.30 26.09 -
Apr 23, 2024 26.00 26.00 26.00 26.00 25.79 -
Apr 22, 2024 26.10 26.10 26.10 26.10 25.89 -
Apr 19, 2024 25.80 25.80 25.80 25.80 25.59 -
Apr 18, 2024 25.90 25.90 25.90 25.90 25.69 -
Apr 17, 2024 25.60 25.60 25.60 25.60 25.39 -
Apr 16, 2024 26.20 26.20 26.20 26.20 25.99 -
Apr 15, 2024 26.30 26.30 26.30 26.30 26.09 -
Apr 12, 2024 26.40 26.40 26.40 26.40 26.19 -
Apr 11, 2024 27.20 27.20 27.20 27.20 26.98 -
Apr 10, 2024 27.60 27.60 27.60 27.60 27.38 -
Apr 9, 2024 27.60 27.60 27.60 27.60 27.38 -
Apr 8, 2024 27.60 27.60 27.60 27.60 27.38 -
Apr 5, 2024 27.70 27.70 27.70 27.70 27.48 -
Apr 4, 2024 27.70 27.70 27.70 27.70 27.48 -
Apr 3, 2024 26.70 26.70 26.70 26.70 26.48 -
Apr 2, 2024 27.20 27.20 27.20 27.20 26.98 -
Mar 28, 2024 26.10 26.10 26.10 26.10 25.89 -
Mar 27, 2024 26.00 26.00 26.00 26.00 25.79 -
Mar 26, 2024 26.00 26.00 26.00 26.00 25.79 -
Mar 25, 2024 25.80 25.80 25.80 25.80 25.59 -
Mar 22, 2024 25.90 25.90 25.90 25.90 25.69 -
Mar 21, 2024 25.90 25.90 25.90 25.90 25.69 -
Mar 20, 2024 25.90 25.90 25.90 25.90 25.69 -
Mar 19, 2024 25.70 25.70 25.70 25.70 25.49 -
Mar 18, 2024 25.30 25.30 25.30 25.30 25.10 -
Mar 15, 2024 26.30 26.30 26.30 26.30 26.09 -
Mar 14, 2024 24.50 24.50 24.50 24.50 24.30 -
Mar 13, 2024 25.10 25.10 25.10 25.10 24.90 -
Mar 12, 2024 24.60 24.60 24.60 24.60 24.40 -
Mar 11, 2024 24.30 24.30 24.30 24.30 24.10 -
Mar 8, 2024 24.80 24.80 24.80 24.80 24.60 -
Mar 7, 2024 24.90 24.90 24.90 24.90 24.70 -
Mar 6, 2024 24.50 24.50 24.50 24.50 24.30 -
Mar 5, 2024 24.60 24.60 24.60 24.60 24.40 -
Mar 4, 2024 25.40 25.40 25.40 25.40 25.20 -
Mar 1, 2024 24.60 24.60 24.60 24.60 24.40 -
Feb 29, 2024 24.90 24.90 24.90 24.90 24.70 -
Feb 28, 2024 24.70 24.70 24.70 24.70 24.50 -
Feb 27, 2024 24.70 24.70 24.70 24.70 24.50 -
Feb 26, 2024 25.40 25.40 25.40 25.40 25.20 -
Feb 23, 2024 25.50 25.50 25.50 25.50 25.29 -
Feb 22, 2024 25.70 25.70 25.70 25.70 25.49 -
Feb 21, 2024 26.10 26.10 26.10 26.10 25.89 -
Feb 20, 2024 26.80 26.80 26.80 26.80 26.58 -
Feb 19, 2024 26.50 26.50 26.50 26.50 26.29 -
Feb 16, 2024 26.40 26.40 26.40 26.40 26.19 -
Feb 15, 2024 27.10 27.10 27.10 27.10 26.88 -
Feb 14, 2024 26.70 26.70 26.70 26.70 26.48 -
Feb 13, 2024 26.80 26.80 26.80 26.80 26.58 -
Feb 12, 2024 27.30 27.30 27.30 27.30 27.08 -
Feb 9, 2024 27.10 27.10 27.10 27.10 26.88 -
Feb 8, 2024 26.80 26.80 26.80 26.80 26.58 -
Feb 7, 2024 26.60 26.60 26.60 26.60 26.39 -
Feb 6, 2024 27.20 27.20 27.20 27.20 26.98 -
Feb 5, 2024 26.40 26.40 26.40 26.40 26.19 -
Feb 2, 2024 26.40 26.40 26.40 26.40 26.19 -
Feb 1, 2024 26.00 26.00 26.00 26.00 25.79 -
Jan 31, 2024 27.10 27.10 27.10 27.10 26.88 -
Jan 30, 2024 26.80 26.80 26.80 26.80 26.58 -
Jan 29, 2024 27.20 27.20 27.20 27.20 26.98 -
Jan 26, 2024 27.10 27.10 27.10 27.10 26.88 -
Jan 25, 2024 27.10 27.10 27.10 27.10 26.88 -
Jan 24, 2024 26.20 26.20 26.20 26.20 25.99 -
Jan 23, 2024 26.20 26.20 26.20 26.20 25.99 -
Jan 22, 2024 26.40 26.40 26.40 26.40 26.19 -
Jan 19, 2024 25.90 25.90 25.90 25.90 25.69 -
Jan 18, 2024 25.70 25.70 25.70 25.70 25.49 -
Jan 17, 2024 25.80 25.80 25.80 25.80 25.59 -
Jan 16, 2024 26.20 26.20 26.20 26.20 25.99 -
Jan 15, 2024 25.70 25.70 25.70 25.70 25.49 -
Jan 12, 2024 25.70 25.70 25.70 25.70 25.49 -
Jan 11, 2024 26.80 26.80 26.80 26.80 26.58 -
Jan 10, 2024 26.80 26.80 26.80 26.80 26.58 -
Jan 9, 2024 26.90 26.90 26.90 26.90 26.68 -
Jan 8, 2024 26.80 26.80 26.80 26.80 26.58 -
Jan 5, 2024 26.80 26.80 26.80 26.80 26.58 -
Jan 4, 2024 27.50 27.50 27.50 27.50 27.28 -
Jan 3, 2024 27.50 27.50 27.50 27.50 27.28 -
Jan 2, 2024 27.40 27.40 27.40 27.40 27.18 -
Dec 29, 2023 27.20 27.20 27.20 27.20 26.98 -
Dec 28, 2023 27.20 27.20 27.20 27.20 26.98 -
Dec 27, 2023 27.20 27.20 27.20 27.20 26.98 -
Dec 22, 2023 27.30 27.30 27.30 27.30 27.08 -
Dec 21, 2023 27.60 27.60 27.60 27.60 27.38 -
Dec 20, 2023 27.90 27.90 27.90 27.90 27.68 -
Dec 19, 2023 27.30 27.30 27.30 27.30 27.08 -
Dec 18, 2023 27.90 27.90 27.90 27.90 27.68 -
Dec 15, 2023 27.90 27.90 27.90 27.90 27.68 -
Dec 14, 2023 28.20 28.20 28.20 28.20 27.97 -
Dec 13, 2023 27.90 27.90 27.90 27.90 27.68 -
Dec 12, 2023 27.90 27.90 27.90 27.90 27.68 -
Dec 11, 2023 28.10 28.10 28.10 28.10 27.87 -
Dec 8, 2023 28.00 28.00 28.00 28.00 27.77 -
Dec 7, 2023 27.80 27.80 27.80 27.80 27.58 -
Dec 6, 2023 28.10 28.10 28.10 28.10 27.87 -
Dec 5, 2023 27.80 27.80 27.80 27.80 27.58 -
Dec 4, 2023 28.10 28.10 28.10 28.10 27.87 -
Dec 1, 2023 28.40 28.40 28.40 28.40 28.17 -
Nov 30, 2023 27.80 27.80 27.80 27.80 27.58 -
Nov 29, 2023 27.80 27.80 27.80 27.80 27.58 -
Nov 28, 2023 27.70 27.70 27.70 27.70 27.48 -
Nov 27, 2023 27.60 27.60 27.60 27.60 27.38 -
Nov 24, 2023 28.10 28.10 28.10 28.10 27.87 -
Nov 23, 2023 28.30 28.30 28.30 28.30 28.07 -
Nov 22, 2023 27.90 27.90 27.90 27.90 27.68 -
Nov 21, 2023 28.00 28.00 28.00 28.00 27.77 -
Nov 20, 2023 28.10 28.10 28.10 28.10 27.87 -
Nov 17, 2023 28.30 28.30 28.30 28.30 28.07 -
Nov 16, 2023 28.60 28.60 28.60 28.60 28.37 -
Nov 15, 2023 28.10 28.10 28.10 28.10 27.87 -
Nov 14, 2023 28.00 28.00 28.00 28.00 27.77 -
Nov 13, 2023 28.50 28.50 28.50 28.50 28.27 -
Nov 10, 2023 28.50 28.50 28.50 28.50 28.27 -
Nov 9, 2023 28.30 28.30 28.30 28.30 28.07 -
Nov 8, 2023 28.20 28.20 28.20 28.20 27.97 -
Nov 7, 2023 28.40 28.40 28.40 28.40 28.17 -
Nov 6, 2023 28.50 28.50 28.50 28.50 28.27 -
Nov 3, 2023 28.30 28.30 28.30 28.30 28.07 -
Nov 2, 2023 27.90 27.90 27.90 27.90 27.68 -
Nov 1, 2023 27.70 27.70 27.70 27.70 27.48 -
Oct 31, 2023 27.80 27.80 27.80 27.80 27.58 -
Oct 30, 2023 28.10 28.10 28.10 28.10 27.87 -
Oct 27, 2023 28.10 28.10 28.10 28.10 27.87 -
Oct 26, 2023 28.30 28.30 28.30 28.30 28.07 -
Oct 25, 2023 28.70 28.70 28.70 28.70 28.47 -
Oct 24, 2023 28.70 28.70 28.70 28.70 28.47 -
Oct 23, 2023 28.70 28.70 28.70 28.70 28.47 -