Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	55.850	55.980	55.100	55.561	54.759	26,819
2023-12-06	55.380	55.800	54.820	55.800	54.995	55,462
2023-12-05	54.350	55.260	53.980	54.845	54.054	76,997
2023-12-04	54.310	55.020	53.500	54.528	53.742	20,668
2023-12-01	52.280	53.840	52.040	53.574	52.802	122,574
2023-11-30	52.970	53.000	51.540	52.360	51.605	59,629
2023-11-29	52.460	53.460	52.180	53.179	52.412	17,761
2023-11-28	52.450	52.860	51.620	52.075	51.324	60,211
2023-11-27	51.910	52.340	51.620	51.866	51.119	27,737
2023-11-24	51.910	52.040	51.660	51.737	50.991	19,309
2023-11-23	52.290	52.500	51.460	51.880	51.132	11,713
2023-11-22	51.860	52.500	50.960	52.154	51.402	28,800
2023-11-21	51.700	52.240	51.180	51.753	51.007	41,971
2023-11-20	51.870	52.520	50.120	51.821	51.074	126,907
2023-11-17	51.750	52.240	51.600	51.891	51.142	6,199
2023-11-16	51.710	52.560	51.240	52.044	51.294	11,477
2023-11-15	51.300	52.580	51.120	51.913	51.164	23,093
2023-11-14	49.890	51.700	49.530	50.959	50.224	19,355
2023-11-13	49.965	50.580	49.340	49.760	49.043	27,414
2023-11-10	49.855	50.360	49.470	49.766	49.048	35,884
2023-11-09	49.840	50.260	49.650	50.007	49.286	15,158
2023-11-08	48.650	50.340	48.250	49.870	49.151	67,339
2023-11-07	51.240	52.000	47.610	48.967	48.261	111,255
2023-11-06	50.160	51.480	48.120	50.458	49.730	19,148
2023-11-03	50.520	50.980	49.510	50.421	49.694	47,794
2023-11-02	47.290	49.970	47.290	47.850	47.160	206,730
2023-11-01	46.955	47.420	45.860	46.935	46.258	106,369
2023-10-31	46.275	47.010	46.140	46.693	46.019	12,989
2023-10-30	46.085	46.519	45.290	46.328	45.660	31,824
2023-10-27	45.100	46.200	44.830	45.879	45.218	30,895
2023-10-26	44.610	45.820	44.310	45.588	44.930	22,248
2023-10-25	45.690	45.980	45.140	45.812	45.151	71,461
2023-10-24	45.185	46.670	44.900	46.226	45.559	52,761
2023-10-23	44.895	45.440	44.370	44.841	44.194	26,108
2023-10-20	44.515	45.000	44.200	44.647	44.003	46,003
2023-10-19	46.160	46.460	44.900	45.342	44.688	12,412
2023-10-18	46.875	47.460	45.710	45.946	45.283	12,753
2023-10-17	46.655	47.240	46.390	47.096	46.417	25,345
2023-10-16	46.940	47.130	46.010	46.668	45.995	6,468
2023-10-13	47.620	48.010	46.340	46.838	46.162	29,866
2023-10-12	48.985	49.580	48.360	49.475	48.762	16,242
2023-10-11	48.175	49.020	47.880	48.650	47.949	30,141
2023-10-10	47.290	48.700	46.260	48.244	47.549	22,965
2023-10-09	47.760	48.540	46.350	46.753	46.078	28,526
2023-10-06	48.450	49.160	47.440	48.842	48.138	30,884
2023-10-05	47.000	48.490	47.000	47.369	46.686	47,141
2023-10-04	46.195	47.300	45.770	46.842	46.167	51,400
2023-10-03	48.720	48.830	46.370	46.926	46.249	35,282
2023-10-02	50.480	51.220	48.490	50.225	49.501	13,262
2023-09-29	49.925	50.460	49.570	50.017	49.296	18,234
2023-09-28	49.335	49.740	48.980	49.138	48.430	22,449
2023-09-27	48.265	49.300	47.930	48.169	47.475	17,122
2023-09-26	49.925	49.950	48.210	49.020	48.313	82,132
2023-09-25	51.500	51.840	49.820	50.261	49.536	17,481
2023-09-22	51.700	52.715	51.700	52.281	51.527	15,184
2023-09-21	51.690	52.540	51.060	51.978	51.229	22,405
2023-09-20	50.140	53.600	50.020	52.688	51.928	48,622
2023-09-19	50.090	50.460	49.380	50.187	49.463	24,277
2023-09-18	52.170	52.420	50.100	50.615	49.885	15,004
2023-09-15	52.200	52.601	51.740	52.374	51.619	20,133

← NewerPage 13 of 21 · 1,260 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.