Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	49.890	50.980	49.690	50.553	49.824	17,614
2024-03-04	50.680	50.880	49.970	50.065	49.343	12,468
2024-03-01	51.760	51.860	49.970	51.257	50.518	66,039
2024-02-29	52.370	52.720	51.399	51.400	50.659	19,399
2024-02-28	52.840	52.900	51.660	52.247	51.494	14,653
2024-02-27	53.070	53.340	52.600	53.129	52.363	9,525
2024-02-26	53.390	54.020	52.800	53.523	52.752	21,648
2024-02-23	52.790	53.560	52.560	53.098	52.332	13,911
2024-02-22	52.470	53.060	51.620	52.797	52.035	66,642
2024-02-21	51.500	52.000	51.360	51.910	51.162	32,049
2024-02-20	50.630	51.560	50.460	51.388	50.647	420,078
2024-02-19	50.740	51.220	50.520	50.752	50.021	21,102
2024-02-16	52.240	52.420	50.380	50.934	50.200	20,138
2024-02-15	52.320	52.700	51.360	52.112	51.360	13,188
2024-02-14	51.320	52.060	50.980	51.843	51.096	6,966
2024-02-13	52.280	52.360	50.540	51.083	50.347	73,924
2024-02-12	52.590	53.240	51.840	52.260	51.507	17,211
2024-02-09	52.820	53.120	52.080	52.268	51.515	547,062
2024-02-08	53.980	54.780	51.820	52.462	51.705	70,917
2024-02-07	55.430	55.680	54.140	54.507	53.722	24,523
2024-02-06	54.960	55.900	54.260	55.776	54.971	17,228
2024-02-05	54.910	55.280	54.400	54.597	53.810	24,544
2024-02-02	55.200	55.860	54.260	54.838	54.047	28,797
2024-02-01	54.510	55.040	54.120	54.935	54.143	11,675
2024-01-31	54.530	54.920	54.300	54.340	53.556	65,284
2024-01-30	54.950	55.540	54.420	55.116	54.321	16,306
2024-01-29	54.890	55.220	54.540	54.911	54.119	146,731
2024-01-26	54.330	55.440	53.942	54.985	54.192	11,638
2024-01-25	52.870	54.700	52.580	54.036	53.257	47,282
2024-01-24	52.930	53.300	51.780	53.110	52.344	4,696
2024-01-23	52.780	52.940	51.700	52.125	51.374	74,890
2024-01-22	52.170	53.180	51.260	52.579	51.821	78,209
2024-01-19	52.820	52.820	51.300	52.372	51.616	12,702
2024-01-18	52.810	53.220	52.240	52.840	52.079	30,774
2024-01-17	52.940	52.940	51.960	52.202	51.449	16,322
2024-01-16	54.030	54.820	53.260	53.542	52.770	22,990
2024-01-15	54.810	55.140	54.220	54.900	54.108	70,144
2024-01-12	54.440	55.060	53.520	54.379	53.594	17,526
2024-01-11	54.500	55.380	53.780	55.226	54.429	10,741
2024-01-10	55.270	55.680	55.260	55.374	54.576	7,007
2024-01-09	54.930	55.520	54.340	54.957	54.165	20,014
2024-01-08	53.400	54.920	53.100	53.853	53.076	15,159
2024-01-05	52.880	53.780	52.400	52.696	51.936	6,097
2024-01-04	53.230	53.480	52.800	53.280	52.512	23,692
2024-01-03	54.480	54.980	52.720	52.919	52.156	13,227
2024-01-02	54.600	55.240	54.400	54.969	54.177	31,797
2023-12-29	55.050	55.440	54.620	54.826	54.036	10,194
2023-12-28	55.260	55.320	54.840	54.994	54.201	5,565
2023-12-27	55.370	55.580	54.900	55.075	54.280	27,610
2023-12-22	55.660	56.100	55.000	55.860	55.055	131,407
2023-12-21	54.960	56.000	54.680	55.736	54.933	16,604
2023-12-20	56.260	56.460	55.280	55.660	54.857	143,615
2023-12-19	56.020	56.480	55.500	56.320	55.508	29,537
2023-12-18	56.170	57.040	55.740	56.140	55.331	87,793
2023-12-15	57.460	57.660	56.320	56.680	55.863	37,517
2023-12-14	56.480	57.140	54.600	56.800	55.981	31,884
2023-12-13	55.280	56.260	54.700	55.658	54.856	60,782
2023-12-12	55.580	56.200	54.960	55.140	54.345	93,227
2023-12-11	56.090	56.500	55.700	55.780	54.976	50,400
2023-12-08	55.310	56.680	55.160	56.658	55.841	70,738

← NewerPage 12 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.