Frequentis AG FQT
XETR · Germany · Technology Services
€65.10-0.50 (-0.76%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €65.10 | -0.76% | €65.70 | €65.90 | €64.70 | 291 |
| 2026-09-30 | €65.60 | +1.08% | €64.70 | €66.70 | €64.70 | 1.21K |
| 2026-09-29 | €64.90 | -0.15% | €65.40 | €65.50 | €64.10 | 1.25K |
| 2026-09-28 | €65.00 | -1.96% | €66.30 | €66.90 | €64.80 | 3.23K |
| 2026-09-25 | €66.30 | -0.90% | €66.50 | €67.40 | €65.70 | 2.01K |
| 2026-09-24 | €66.90 | -0.89% | €67.80 | €68.30 | €66.10 | 1.12K |
| 2026-09-23 | €67.50 | +0.15% | €67.50 | €69.00 | €67.00 | 3.17K |
| 2026-09-22 | €67.40 | +1.81% | €66.80 | €67.60 | €66.40 | 4.24K |
| 2026-09-21 | €66.20 | -1.19% | €67.40 | €67.40 | €66.20 | 201 |
| 2026-09-18 | €67.00 | -1.33% | €67.90 | €67.90 | €65.70 | 1.10K |
| 2026-09-17 | €67.90 | -0.15% | €68.00 | €68.60 | €67.20 | 65 |
| 2026-09-16 | €68.00 | -0.44% | €69.20 | €69.20 | €66.90 | 1.17K |
| 2026-09-15 | €68.30 | +3.96% | €66.20 | €69.30 | €66.20 | 2.16K |
| 2026-09-14 | €65.70 | -1.35% | €67.70 | €67.80 | €65.60 | 1.22K |
| 2026-09-11 | €66.60 | -0.15% | €66.70 | €67.80 | €66.30 | 565 |
| 2026-09-10 | €66.70 | -3.19% | €69.20 | €69.40 | €65.90 | 1.41K |
| 2026-09-09 | €68.90 | -4.04% | €71.60 | €71.60 | €68.60 | 924 |
| 2026-09-08 | €71.80 | -2.45% | €73.30 | €73.30 | €70.30 | 3.05K |
| 2026-09-07 | €73.60 | -0.54% | €75.00 | €75.40 | €72.70 | 1.24K |
| 2026-09-04 | €74.00 | +1.37% | €73.00 | €75.30 | €72.70 | 1.01K |
| 2026-09-03 | €73.00 | -1.08% | €73.60 | €74.80 | €73.00 | 1.49K |
| 2026-09-02 | €73.80 | +2.07% | €72.90 | €74.00 | €72.20 | 3.29K |
| 2026-09-01 | €72.30 | -3.98% | €75.00 | €75.00 | €72.10 | 1.97K |
| 2026-08-31 | €75.30 | -2.33% | €76.70 | €77.60 | €75.30 | 1.90K |
| 2026-08-28 | €77.10 | +1.45% | €76.40 | €78.10 | €76.40 | 2.87K |
| 2026-08-27 | €76.00 | +3.26% | €73.00 | €76.90 | €72.20 | 4.06K |
| 2026-08-26 | €73.60 | +1.80% | €72.40 | €74.70 | €71.60 | 4.88K |
| 2026-08-25 | €72.30 | +0.56% | €71.20 | €72.50 | €71.00 | 1.06K |
| 2026-08-24 | €71.90 | -0.28% | €71.70 | €72.70 | €70.70 | 2.11K |
| 2026-08-21 | €72.10 | -0.41% | €71.00 | €72.10 | €70.70 | 310 |
| 2026-08-20 | €72.40 | +2.99% | €69.80 | €72.40 | €69.30 | 1.02K |
| 2026-08-19 | €70.30 | -1.26% | €71.20 | €71.20 | €68.70 | 1.24K |
| 2026-08-18 | €71.20 | -2.20% | €72.80 | €72.80 | €69.90 | 657 |
| 2026-08-17 | €72.80 | -0.55% | €73.50 | €73.50 | €71.70 | 2.86K |
| 2026-08-14 | €73.20 | -3.43% | €74.90 | €75.00 | €72.10 | 3.19K |
| 2026-08-13 | €75.80 | -1.81% | €77.00 | €77.10 | €74.80 | 2.81K |
| 2026-08-12 | €77.20 | -3.02% | €78.80 | €79.50 | €75.60 | 2.17K |
| 2026-08-11 | €79.60 | +7.57% | €75.20 | €80.00 | €75.10 | 6.60K |
| 2026-08-10 | €74.00 | -2.63% | €76.20 | €76.20 | €73.80 | 1.73K |
| 2026-08-07 | €76.00 | -1.94% | €77.60 | €77.80 | €74.70 | 801 |
| 2026-08-06 | €77.50 | -2.88% | €78.00 | €78.00 | €75.40 | 2.15K |
| 2026-08-05 | €79.80 | +1.14% | €78.40 | €79.80 | €77.80 | 1.28K |
| 2026-08-04 | €78.90 | +4.92% | €75.90 | €78.90 | €75.70 | 1.41K |
| 2026-08-03 | €75.20 | +1.76% | €73.90 | €75.90 | €73.90 | 1.75K |
| 2026-07-31 | €73.90 | +0.14% | €74.10 | €74.10 | €72.60 | 1.63K |
| 2026-07-30 | €73.80 | +1.79% | €72.50 | €74.70 | €71.70 | 3.62K |
| 2026-07-29 | €72.50 | -0.41% | €72.70 | €74.30 | €71.00 | 2.57K |
| 2026-07-28 | €72.80 | -1.09% | €72.60 | €73.30 | €71.50 | 3.65K |
| 2026-07-27 | €73.60 | +0.55% | €72.20 | €73.80 | €71.90 | 1.43K |
| 2026-07-24 | €73.20 | -3.94% | €75.80 | €77.20 | €71.60 | 3.37K |
| 2026-07-23 | €76.20 | +4.24% | €72.10 | €76.20 | €70.70 | 7.27K |
| 2026-07-22 | €73.10 | +3.25% | €71.90 | €74.30 | €71.40 | 1.91K |
| 2026-07-21 | €70.80 | -1.67% | €72.60 | €72.60 | €70.60 | 3.44K |
| 2026-07-20 | €72.00 | +6.35% | €67.80 | €74.10 | €66.20 | 10.75K |
| 2026-07-17 | €67.70 | +7.97% | €63.00 | €68.10 | €63.00 | 6.64K |
| 2026-07-16 | €62.70 | +2.62% | €61.70 | €63.20 | €59.90 | 3.43K |
| 2026-07-15 | €61.10 | -1.45% | €61.10 | €61.90 | €60.80 | 442 |
| 2026-07-14 | €62.00 | +3.68% | €60.40 | €62.00 | €60.40 | 1.89K |
| 2026-07-13 | €59.80 | -2.45% | €62.00 | €62.00 | €59.80 | 3.09K |
| 2026-07-10 | €61.30 | -5.40% | €65.80 | €65.80 | €61.30 | 2.68K |
| 2026-07-09 | €64.80 | +6.40% | €61.60 | €66.10 | €61.00 | 6.51K |
| 2026-07-08 | €60.90 | -2.56% | €63.40 | €64.00 | €60.90 | 3.53K |
| 2026-07-07 | €62.50 | -3.85% | €64.60 | €66.40 | €62.50 | 4.27K |
| 2026-07-06 | €65.00 | +2.52% | €63.30 | €65.00 | €62.70 | 3.25K |
| 2026-07-03 | €63.40 | +2.09% | €62.30 | €63.80 | €61.60 | 6.13K |
| 2026-07-02 | €62.10 | +2.64% | €60.20 | €62.80 | €59.70 | 2.11K |
| 2026-07-01 | €60.50 | +0.67% | €59.80 | €62.10 | €59.80 | 3.75K |
| 2026-06-30 | €60.10 | -4.15% | €62.90 | €63.10 | €59.90 | 4.05K |
| 2026-06-29 | €62.70 | +0.48% | €62.70 | €64.10 | €61.40 | 5.57K |
| 2026-06-26 | €62.40 | -9.57% | €62.90 | €64.30 | €62.10 | 4.54K |
| 2026-06-25 | €69.00 | 0.00% | €69.00 | €69.00 | €69.00 | 0 |
| 2026-06-24 | €69.00 | -7.01% | €73.10 | €73.10 | €68.50 | 5.87K |
| 2026-06-23 | €74.20 | +0.27% | €73.00 | €74.20 | €71.50 | 1.55K |
| 2026-06-22 | €74.00 | +0.54% | €73.30 | €74.60 | €72.80 | 2.64K |
| 2026-06-19 | €73.60 | -2.52% | €75.60 | €75.80 | €72.50 | 1.79K |
| 2026-06-18 | €75.50 | -0.13% | €74.70 | €75.80 | €74.10 | 1.40K |
| 2026-06-17 | €75.60 | +2.72% | €74.40 | €75.60 | €73.60 | 1.64K |
| 2026-06-16 | €73.60 | -1.47% | €75.20 | €75.20 | €73.30 | 2.06K |
| 2026-06-15 | €74.70 | -0.93% | €77.00 | €77.70 | €74.70 | 1.22K |
| 2026-06-12 | €75.40 | -0.53% | €76.40 | €76.70 | €75.10 | 312 |
| 2026-06-11 | €75.80 | +1.47% | €74.60 | €75.80 | €74.00 | 958 |
| 2026-06-10 | €74.70 | +0.54% | €75.00 | €75.50 | €72.90 | 1.46K |
| 2026-06-09 | €74.30 | -3.38% | €77.10 | €77.50 | €74.10 | 1.83K |
| 2026-06-08 | €76.90 | -4.11% | €79.40 | €79.40 | €76.40 | 1.97K |
| 2026-06-05 | €80.20 | +6.65% | €75.80 | €80.20 | €75.80 | 2.19K |
| 2026-06-04 | €75.20 | -2.72% | €76.90 | €77.40 | €75.20 | 927 |
| 2026-06-03 | €77.30 | -3.98% | €79.60 | €79.60 | €76.60 | 1.35K |
| 2026-06-02 | €80.50 | -0.86% | €81.10 | €81.10 | €78.70 | 3.06K |
| 2026-06-01 | €81.20 | +2.65% | €80.40 | €82.30 | €79.00 | 8.07K |
| 2026-05-29 | €79.10 | +7.47% | €74.00 | €79.10 | €74.00 | 2.91K |