Fraport AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	61.600	61.600	61.200	61.250	61.250	1,403
2026-10-22	61.700	61.975	61.700	61.975	61.975	2
2026-10-21	61.700	61.875	61.700	61.875	61.875	2
2026-10-20	61.700	62.075	61.700	62.075	62.075	500
2026-10-19	59.950	60.450	58.750	60.450	60.450	2
2026-10-16	60.125	60.500	58.750	60.500	60.500	53
2026-10-15	58.250	60.200	58.100	59.800	59.800	15,652
2026-10-14	58.350	58.950	58.350	58.532	58.532	1,670
2026-10-13	57.950	58.500	57.700	58.000	58.000	833
2026-10-12	57.975	58.200	56.850	57.500	57.500	2,924
2026-10-09	57.825	58.400	57.050	57.825	57.825	1,768
2026-10-08	58.650	58.950	57.000	57.250	57.250	1,629
2026-10-07	60.325	60.400	59.150	59.150	59.150	6,021
2026-10-06	60.500	61.000	59.600	60.600	60.600	452
2026-10-05	61.775	62.250	61.300	61.800	61.800	14
2026-10-02	61.300	62.450	60.900	61.500	61.500	170
2026-10-01	61.250	62.050	61.000	61.000	61.000	511
2026-09-30	62.200	62.700	61.900	61.925	61.925	1,362
2026-09-29	61.800	62.150	60.900	61.850	61.850	51
2026-09-28	62.875	63.000	61.978	61.978	61.978	13,117
2026-09-25	61.850	63.150	61.850	62.275	62.275	33
2026-09-24	61.300	62.250	61.300	61.300	61.300	4,449
2026-09-23	63.350	63.350	61.900	61.900	61.900	244
2026-09-22	60.850	64.200	60.850	63.100	63.100	1,996
2026-09-21	61.250	61.350	59.800	60.200	60.200	280
2026-09-18	60.450	61.100	60.400	60.775	60.775	3,225
2026-09-17	60.475	60.900	60.200	60.625	60.625	165,665
2026-09-16	59.800	60.500	59.050	60.500	60.500	21
2026-09-15	60.150	60.750	59.900	60.000	60.000	5,649
2026-09-14	60.100	60.350	59.750	59.800	59.800	59
2026-09-11	58.500	60.850	58.300	60.325	60.325	292,354
2026-09-10	60.250	60.550	58.600	58.675	58.675	21,202
2026-09-09	61.025	61.450	59.950	60.250	60.250	32,303
2026-09-08	60.975	61.900	60.600	61.900	61.900	98,223
2026-09-07	62.225	62.450	61.500	61.600	61.600	7,171
2026-09-04	62.050	62.850	62.050	62.500	62.500	16,264
2026-09-03	62.300	62.600	61.850	62.200	62.200	27,961
2026-09-02	61.850	62.850	61.750	62.475	62.475	211
2026-09-01	63.200	63.350	62.100	62.350	62.350	45,843
2026-08-28	64.150	64.450	62.550	63.325	63.325	141
2026-08-27	65.400	65.650	64.450	64.575	64.575	301,462
2026-08-26	64.700	65.950	64.500	65.700	65.700	512
2026-08-25	63.450	64.750	63.450	64.500	64.500	300
2026-08-24	62.950	63.300	62.950	63.200	63.200	353
2026-08-21	62.775	63.300	62.600	62.700	62.700	2,184
2026-08-20	63.375	64.100	62.450	63.375	63.375	1,774
2026-08-19	62.800	63.350	62.500	63.325	63.325	34,357
2026-08-18	63.925	63.950	62.850	63.000	63.000	2,525
2026-08-17	65.700	65.800	64.000	65.200	65.200	5,418
2026-08-14	67.100	67.100	65.525	65.525	65.525	58
2026-08-13	66.975	67.450	66.800	67.325	67.325	27,487
2026-08-12	66.550	67.350	66.550	66.600	66.600	36,073
2026-08-11	66.425	66.850	65.900	66.650	66.650	26,078
2026-08-10	66.850	67.150	66.500	66.600	66.600	42
2026-08-07	66.925	67.100	66.150	66.900	66.900	21,701
2026-08-06	66.275	67.050	65.750	66.925	66.925	129
2026-08-05	68.125	68.350	67.600	68.050	68.050	36
2026-08-04	69.225	69.350	67.200	67.900	67.900	1,133
2026-08-03	68.725	69.700	68.250	68.500	68.500	738
2026-07-31	68.025	68.500	67.600	67.850	67.850	6,115

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.0000 EUR
2019-05-29	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.