Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	45.850	45.900	45.300	45.472	44.816	2,783
2024-08-27	45.170	45.840	45.080	45.700	45.041	6,847
2024-08-23	44.660	45.360	44.500	45.013	44.364	7,330
2024-08-22	44.750	45.400	44.260	44.561	43.918	32,715
2024-08-21	44.120	44.680	44.020	44.502	43.860	35,412
2024-08-20	45.090	45.260	43.880	44.880	44.233	46,844
2024-08-19	44.780	45.260	44.680	45.016	44.367	3,561
2024-08-16	45.170	45.180	44.620	44.640	43.996	2,517
2024-08-15	45.070	45.340	44.700	44.986	44.338	27,503
2024-08-14	45.080	45.540	44.460	44.936	44.288	1,438
2024-08-13	44.010	44.940	43.980	44.794	44.148	3,957
2024-08-12	44.690	44.880	44.200	44.356	43.716	990
2024-08-09	44.190	44.580	43.580	44.400	43.760	4,726
2024-08-08	44.220	44.340	43.020	44.040	43.405	194,134
2024-08-07	45.960	45.960	44.620	45.033	44.384	8,710
2024-08-06	45.120	46.500	44.480	46.058	45.394	5,406
2024-08-05	44.030	45.180	42.980	44.281	43.643	8,610
2024-08-02	45.160	45.960	44.260	45.740	45.080	59,029
2024-08-01	46.820	46.820	45.500	46.227	45.560	7,045
2024-07-31	47.090	47.780	46.840	46.900	46.224	7,231
2024-07-30	46.880	47.300	46.500	47.260	46.579	1,373
2024-07-29	47.160	47.440	46.540	46.700	46.027	2,829
2024-07-26	46.430	47.120	46.360	46.881	46.205	3,125
2024-07-25	45.660	46.480	45.500	46.340	45.672	4,390
2024-07-24	45.970	46.660	45.880	46.585	45.914	4,979
2024-07-23	47.100	47.140	45.900	46.112	45.447	4,002
2024-07-22	46.850	47.080	45.720	46.892	46.216	19,483
2024-07-19	46.880	47.100	46.280	46.780	46.106	3,219
2024-07-18	47.130	47.500	46.220	47.100	46.421	805
2024-07-17	46.790	47.120	46.120	46.941	46.264	43,415
2024-07-16	46.450	46.900	45.820	46.340	45.672	5,772
2024-07-15	46.820	47.180	46.440	46.560	45.889	1,224
2024-07-12	47.200	47.640	46.560	46.970	46.293	37,133
2024-07-11	46.830	47.580	46.300	46.834	46.158	114,486
2024-07-10	47.570	48.220	47.140	47.720	47.032	866
2024-07-09	47.770	48.560	46.800	47.961	47.270	4,654
2024-07-08	48.130	49.200	47.680	47.930	47.239	1,116
2024-07-05	48.780	50.600	48.000	48.260	47.564	11,002
2024-07-04	49.080	49.400	48.520	48.700	47.998	3,479
2024-07-03	47.610	49.260	46.620	48.229	47.534	16,104
2024-07-02	47.720	47.720	46.840	47.239	46.558	50,093
2024-07-01	49.170	49.480	47.900	48.723	48.021	5,778
2024-06-28	48.620	48.920	48.200	48.748	48.045	16,409
2024-06-27	48.580	49.160	48.200	48.698	47.996	43,515
2024-06-26	50.400	51.000	48.660	49.010	48.304	3,792
2024-06-25	50.015	50.450	49.600	50.000	49.279	4,050
2024-06-24	49.290	50.400	48.860	50.060	49.338	13,148
2024-06-21	49.680	49.680	49.000	49.000	48.293	5,106
2024-06-20	49.995	50.200	49.160	49.601	48.886	11,659
2024-06-19	50.425	50.800	49.960	50.591	49.861	652
2024-06-18	49.950	51.000	49.700	50.658	49.928	15,543
2024-06-17	49.560	49.980	48.980	48.980	48.273	3,558
2024-06-14	50.450	50.450	49.160	50.050	49.328	3,124
2024-06-13	52.700	52.700	50.700	50.700	49.969	8,967
2024-06-12	51.525	53.650	51.000	53.036	52.272	10,543
2024-06-11	52.900	52.950	51.250	51.680	50.935	384,585
2024-06-10	53.425	54.300	52.650	53.028	52.263	12,030
2024-06-07	53.750	54.650	53.400	54.043	53.264	40,961
2024-06-06	54.025	54.550	53.400	54.050	53.271	1,842
2024-06-05	53.950	54.500	53.450	53.985	53.206	3,423

← NewerPage 10 of 21 · 1,253 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.