Fraport AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 53.425 | 53.650 | 52.600 | 52.805 | 52.044 | 14,508 |
| 2024-06-03 | 53.325 | 54.100 | 52.950 | 53.574 | 52.802 | 3,392 |
| 2024-05-31 | 52.450 | 53.050 | 51.950 | 52.616 | 51.858 | 4,254 |
| 2024-05-30 | 51.275 | 53.000 | 51.150 | 52.732 | 51.972 | 4,133 |
| 2024-05-29 | 50.900 | 51.700 | 50.800 | 51.185 | 50.446 | 5,216 |
| 2024-05-28 | 52.400 | 53.000 | 51.150 | 52.656 | 51.897 | 3,863 |
| 2024-05-24 | 50.625 | 51.500 | 49.820 | 50.285 | 49.560 | 2,989 |
| 2024-05-23 | 51.325 | 51.750 | 50.750 | 51.600 | 50.856 | 7,713 |
| 2024-05-22 | 52.150 | 52.750 | 50.800 | 51.218 | 50.480 | 2,331 |
| 2024-05-21 | 52.750 | 53.350 | 51.550 | 52.179 | 51.427 | 107,296 |
| 2024-05-20 | 52.550 | 53.200 | 52.050 | 52.709 | 51.949 | 18,392 |
| 2024-05-17 | 52.550 | 53.200 | 52.500 | 52.857 | 52.095 | 805,923 |
| 2024-05-16 | 51.875 | 53.000 | 51.350 | 52.346 | 51.591 | 10,551 |
| 2024-05-15 | 51.900 | 52.450 | 50.950 | 51.321 | 50.581 | 5,949 |
| 2024-05-14 | 47.630 | 50.650 | 47.580 | 48.520 | 47.820 | 9,238 |
| 2024-05-13 | 47.360 | 48.060 | 46.840 | 47.820 | 47.130 | 7,574 |
| 2024-05-10 | 48.630 | 48.940 | 47.220 | 48.700 | 47.998 | 4,424 |
| 2024-05-09 | 48.500 | 48.600 | 48.280 | 48.365 | 47.668 | 4,152 |
| 2024-05-08 | 48.090 | 48.760 | 48.040 | 48.246 | 47.551 | 5,369 |
| 2024-05-07 | 48.140 | 48.500 | 47.880 | 48.340 | 47.643 | 2,597 |
| 2024-05-03 | 48.140 | 48.900 | 47.660 | 48.440 | 47.742 | 3,965 |
| 2024-05-02 | 47.340 | 48.200 | 47.300 | 47.793 | 47.104 | 5,340 |
| 2024-04-30 | 47.520 | 47.540 | 46.640 | 47.155 | 46.475 | 71,985 |
| 2024-04-29 | 47.560 | 47.560 | 47.360 | 47.447 | 46.763 | 27,692 |
| 2024-04-26 | 46.930 | 47.760 | 46.480 | 47.421 | 46.737 | 150,983 |
| 2024-04-25 | 46.710 | 47.410 | 46.400 | 47.287 | 46.605 | 131,125 |
| 2024-04-24 | 46.460 | 47.140 | 46.180 | 46.984 | 46.306 | 48,440 |
| 2024-04-23 | 45.890 | 46.580 | 45.080 | 46.338 | 45.670 | 36,368 |
| 2024-04-22 | 45.840 | 46.200 | 44.940 | 45.469 | 44.813 | 50,396 |
| 2024-04-19 | 45.620 | 45.660 | 45.120 | 45.340 | 44.686 | 28,518 |
| 2024-04-18 | 45.800 | 46.290 | 45.800 | 46.036 | 45.373 | 40,748 |
| 2024-04-17 | 44.630 | 46.060 | 44.620 | 45.553 | 44.896 | 61,549 |
| 2024-04-16 | 44.390 | 45.120 | 43.900 | 44.811 | 44.165 | 55,171 |
| 2024-04-15 | 45.060 | 46.180 | 44.500 | 45.960 | 45.297 | 80,243 |
| 2024-04-12 | 46.120 | 46.440 | 44.720 | 44.771 | 44.125 | 63,402 |
| 2024-04-11 | 47.400 | 47.560 | 45.400 | 46.250 | 45.583 | 305,730 |
| 2024-04-10 | 48.530 | 49.120 | 47.260 | 47.604 | 46.918 | 14,195 |
| 2024-04-09 | 48.350 | 49.120 | 47.720 | 48.698 | 47.996 | 11,381 |
| 2024-04-08 | 48.150 | 48.980 | 47.860 | 48.504 | 47.804 | 16,414 |
| 2024-04-05 | 48.290 | 49.000 | 47.760 | 47.980 | 47.288 | 59,056 |
| 2024-04-04 | 48.600 | 49.040 | 48.280 | 48.678 | 47.976 | 8,678 |
| 2024-04-03 | 47.480 | 48.580 | 47.280 | 47.780 | 47.091 | 23,485 |
| 2024-04-02 | 48.550 | 49.160 | 47.311 | 47.734 | 47.045 | 50,553 |
| 2024-03-28 | 49.135 | 49.400 | 46.770 | 48.850 | 48.146 | 68,391 |
| 2024-03-27 | 49.115 | 49.560 | 48.170 | 48.330 | 47.633 | 43,095 |
| 2024-03-26 | 48.205 | 49.840 | 47.890 | 48.730 | 48.027 | 37,259 |
| 2024-03-25 | 48.370 | 48.470 | 48.030 | 48.259 | 47.563 | 50,625 |
| 2024-03-22 | 48.410 | 48.590 | 46.760 | 48.239 | 47.544 | 64,597 |
| 2024-03-21 | 48.560 | 49.040 | 47.850 | 48.354 | 47.657 | 159,047 |
| 2024-03-20 | 48.170 | 48.740 | 46.770 | 47.765 | 47.077 | 67,216 |
| 2024-03-19 | 48.915 | 51.580 | 47.970 | 48.713 | 48.011 | 209,449 |
| 2024-03-18 | 52.570 | 52.735 | 51.420 | 51.763 | 51.016 | 60,607 |
| 2024-03-15 | 53.460 | 54.000 | 52.500 | 53.177 | 52.410 | 47,925 |
| 2024-03-14 | 53.680 | 54.680 | 52.160 | 53.380 | 52.610 | 46,613 |
| 2024-03-13 | 52.780 | 53.160 | 52.120 | 52.470 | 51.713 | 99,933 |
| 2024-03-12 | 51.880 | 53.160 | 51.700 | 52.641 | 51.882 | 15,434 |
| 2024-03-11 | 51.450 | 51.940 | 51.360 | 51.800 | 51.053 | 7,364 |
| 2024-03-08 | 51.130 | 51.860 | 50.720 | 51.855 | 51.107 | 11,785 |
| 2024-03-07 | 49.870 | 51.480 | 49.620 | 51.128 | 50.391 | 164,572 |
| 2024-03-06 | 50.370 | 51.100 | 49.550 | 50.022 | 49.300 | 73,659 |
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.