Frequentis AG (FQT)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 26.8 | -0.7 | -2.55 | 27.2 | 27.3 | 26.8 | 1122 |
| 1733866020 | 27.5 | 0.2 | 0.73 | 27.5 | 27.5 | 27.5 | 72 |
| 1733779620 | 27.3 | -0.1 | -0.36 | 28 | 28 | 27.3 | 355 |
| 1733520420 | 27.4 | 0 | 0.00 | 27.8 | 27.8 | 27.4 | 1263 |
| 1733434020 | 27.4 | 0.6 | 2.24 | 27.6 | 28 | 27.1 | 1155 |
| 1733347620 | 26.8 | 0.8 | 3.08 | 26.4 | 27.4 | 26.4 | 4370 |
| 1733261220 | 26 | 0.5 | 1.96 | 25.6 | 26.5 | 25.5 | 1282 |
| 1733174820 | 25.5 | 0.8 | 3.24 | 24.1 | 25.5 | 24.1 | 1557 |
| 1732915620 | 24.7 | 0.5 | 2.07 | 24.2 | 24.7 | 23.8 | 1672 |
| 1732829220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 30 |
| 1732742820 | 24.2 | 0.4 | 1.68 | 24 | 24.2 | 23.7 | 2201 |
| 1732656420 | 23.8 | -0.1 | -0.42 | 23.8 | 24.3 | 23.8 | 960 |
| 1732570020 | 23.9 | -0.3 | -1.24 | 23.8 | 23.9 | 23.8 | 550 |
| 1732310820 | 24.2 | -0.1 | -0.41 | 23.9 | 24.2 | 23.8 | 1231 |
| 1732224420 | 24.3 | 0.6 | 2.53 | 24.4 | 24.4 | 23.8 | 3130 |
| 1732138020 | 23.7 | -0.2 | -0.84 | 23.5 | 23.8 | 23.5 | 239 |
| 1732051620 | 23.9 | -0.8 | -3.24 | 24.1 | 24.4 | 23.1 | 1437 |
| 1731965220 | 24.7 | 0.7 | 2.92 | 23.6 | 24.7 | 23.6 | 136 |
| 1731705960 | 24 | 0.5 | 2.13 | 24 | 24.1 | 23.4 | 1918 |
| 1731619560 | 23.5 | -1.4 | -5.62 | 24.6 | 24.6 | 23.5 | 3329 |
| 1731533160 | 24.9 | 0.2 | 0.81 | 24.9 | 24.9 | 24.6 | 261 |
| 1731446820 | 24.7 | 0.5 | 2.07 | 24.2 | 24.7 | 24 | 1632 |
| 1731360420 | 24.2 | 1.2 | 5.22 | 23.8 | 24.2 | 23.1 | 3326 |
| 1731101220 | 23 | -0.2 | -0.86 | 22.8 | 23.2 | 22.8 | 1085 |
| 1731014760 | 23.2 | -0.7 | -2.93 | 23.8 | 24.1 | 23.2 | 722 |
| 1730928360 | 23.9 | 0 | 0.00 | 24.2 | 24.4 | 23.9 | 750 |
| 1730841960 | 23.9 | -1 | -4.02 | 24.6 | 24.6 | 23.3 | 2910 |
| 1730755560 | 24.9 | -0.1 | -0.40 | 25.1 | 25.1 | 24.6 | 233 |
| 1730496360 | 25 | 0.2 | 0.81 | 25 | 25 | 24.6 | 89 |
| 1730409960 | 24.8 | -0.4 | -1.59 | 25 | 25 | 24.6 | 403 |
| 1730323560 | 25.2 | 0.1 | 0.40 | 25.4 | 25.4 | 24.6 | 2393 |
| 1730237160 | 25.1 | -0.1 | -0.40 | 25.3 | 25.8 | 25.1 | 477 |
| 1730150760 | 25.2 | -0.4 | -1.56 | 25.5 | 25.5 | 25.2 | 3229 |
| 1729888020 | 25.6 | 0.4 | 1.59 | 25.7 | 25.7 | 25.3 | 499 |
| 1729801560 | 25.2 | -0.9 | -3.45 | 26 | 26 | 25.2 | 619 |
| 1729715160 | 26.1 | 0.8 | 3.16 | 26.1 | 26.1 | 26.1 | 1 |
| 1729628760 | 25.3 | -0.7 | -2.69 | 25.7 | 25.7 | 25.3 | 333 |
| 1729542360 | 26 | 0 | 0.00 | 25.9 | 26 | 25.8 | 882 |
| 1729283160 | 26 | -0.8 | -2.99 | 25.6 | 26.1 | 25.6 | 422 |
| 1729196760 | 26.8 | -0.1 | -0.37 | 26.7 | 26.8 | 26.7 | 350 |
| 1729110360 | 26.9 | 0.5 | 1.89 | 26.4 | 26.9 | 26.4 | 204 |
| 1729023960 | 26.4 | -0.1 | -0.38 | 26.5 | 26.5 | 26.1 | 1196 |
| 1728937620 | 26.5 | 1.2 | 4.74 | 26 | 27 | 25.9 | 2750 |
| 1728678360 | 25.3 | 0.4 | 1.61 | 25.4 | 25.4 | 25.1 | 328 |
| 1728591960 | 24.9 | -0.6 | -2.35 | 25.5 | 25.5 | 24.9 | 409 |
| 1728505560 | 25.5 | 0.1 | 0.39 | 25.5 | 25.5 | 25.1 | 696 |
| 1728419160 | 25.4 | 0.1 | 0.40 | 25.2 | 25.4 | 25.1 | 621 |
| 1728332760 | 25.3 | -0.9 | -3.44 | 26.3 | 26.4 | 25.3 | 647 |
| 1728073560 | 26.2 | -0.1 | -0.38 | 26.2 | 26.2 | 26.2 | 180 |
| 1727987220 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 1 |
| 1727900820 | 26.3 | 0.1 | 0.38 | 26.3 | 26.3 | 26.3 | 1 |
| 1727814420 | 26.2 | -0.1 | -0.38 | 26.9 | 26.9 | 26.2 | 742 |
| 1727728020 | 26.3 | 0.3 | 1.15 | 25.6 | 26.3 | 25.5 | 254 |
| 1727468760 | 26 | -0.1 | -0.38 | 26.5 | 26.5 | 25.9 | 307 |
| 1727382360 | 26.1 | 0.4 | 1.56 | 26.1 | 26.1 | 26.1 | 10 |
| 1727295960 | 25.7 | 0.1 | 0.39 | 25.7 | 25.8 | 25.7 | 1485 |
| 1727209560 | 25.6 | -0.2 | -0.78 | 25.3 | 25.6 | 25.2 | 784 |
| 1727123160 | 25.8 | 0.5 | 1.98 | 25.6 | 25.8 | 25.6 | 410 |
| 1726864020 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 46 |
| 1726777560 | 26 | 0.7 | 2.77 | 25.3 | 26 | 25.3 | 567 |
| 1726691220 | 25.3 | -0.7 | -2.69 | 26.3 | 26.3 | 25.3 | 317 |
| 1726604760 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 189 |
| 1726518420 | 26.1 | -0.1 | -0.38 | 26.4 | 26.4 | 25.8 | 171 |
| 1726259160 | 26.2 | -0.3 | -1.13 | 26.2 | 26.2 | 26.2 | 190 |
| 1726172760 | 26.5 | 0.7 | 2.71 | 26.4 | 26.5 | 26 | 1328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
