Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	51.490	51.980	49.920	51.850	51.102	159,384
2023-09-13	52.400	52.400	51.060	51.821	51.074	86,725
2023-09-12	51.930	52.860	51.860	52.495	51.738	32,593
2023-09-11	51.200	52.080	51.100	51.928	51.180	25,771
2023-09-08	50.840	51.000	50.400	50.720	49.989	82,501
2023-09-07	50.015	50.960	49.980	50.637	49.907	26,371
2023-09-06	50.240	50.840	50.240	50.409	49.683	94,490
2023-09-05	50.910	50.920	50.480	50.530	49.801	10,968
2023-09-04	51.060	51.740	50.460	51.262	50.522	23,268
2023-09-01	50.120	50.580	50.120	50.354	49.628	14,694
2023-08-31	50.230	50.680	49.440	49.750	49.033	34,504
2023-08-30	50.180	50.540	49.770	50.255	49.531	54,006
2023-08-29	49.040	49.230	48.720	48.899	48.194	14,539
2023-08-25	48.460	48.850	47.660	48.335	47.638	60,122
2023-08-24	49.720	49.720	48.860	48.860	48.156	4,855
2023-08-23	49.805	49.970	49.380	49.800	49.082	33,205
2023-08-22	49.330	50.020	49.330	49.742	49.025	37,715
2023-08-21	48.380	49.450	48.380	48.965	48.259	41,537
2023-08-18	48.250	48.300	47.740	47.924	47.233	38,330
2023-08-17	48.455	48.980	48.340	48.377	47.680	11,328
2023-08-16	48.705	48.990	48.450	48.866	48.162	6,471
2023-08-15	49.205	49.550	48.780	49.428	48.716	14,957
2023-08-14	49.495	49.910	48.780	49.173	48.464	25,851
2023-08-11	50.250	50.880	49.510	50.740	50.008	21,928
2023-08-10	49.620	50.260	49.528	49.528	48.814	31,004
2023-08-09	49.280	51.500	48.730	49.865	49.146	47,550
2023-08-08	47.740	49.470	47.160	49.229	48.519	69,471
2023-08-07	45.920	46.110	45.430	45.920	45.258	8,801
2023-08-04	45.995	46.250	45.710	45.878	45.216	23,063
2023-08-03	46.100	46.100	45.570	45.820	45.159	29,171
2023-08-02	46.570	46.640	45.950	46.092	45.427	26,058
2023-08-01	48.035	48.120	47.210	47.488	46.803	9,099
2023-07-31	47.555	48.100	47.360	47.960	47.268	14,634
2023-07-28	47.914	47.914	46.820	47.180	46.500	21,605
2023-07-27	48.395	48.700	48.240	48.352	47.654	301,007
2023-07-26	46.705	48.350	46.610	48.290	47.593	45,106
2023-07-25	47.045	47.480	46.980	47.175	46.494	22,096
2023-07-24	47.605	47.610	46.570	47.103	46.424	21,459
2023-07-21	48.530	48.710	47.740	48.002	47.310	50,707
2023-07-20	48.785	49.240	48.300	49.028	48.321	17,959
2023-07-19	48.960	49.430	48.370	48.977	48.271	202,173
2023-07-18	48.045	49.010	47.620	48.483	47.784	386,968
2023-07-17	48.510	48.700	47.970	48.200	47.505	15,687
2023-07-14	49.405	49.580	48.697	49.138	48.430	13,552
2023-07-13	50.440	50.680	49.190	49.734	49.017	16,105
2023-07-12	49.650	50.700	49.350	50.213	49.489	68,639
2023-07-11	48.670	50.140	48.670	49.358	48.646	16,943
2023-07-10	47.505	48.540	47.230	48.080	47.387	13,461
2023-07-07	47.155	47.600	46.510	46.970	46.293	11,114
2023-07-06	47.655	47.930	46.540	47.904	47.213	37,238
2023-07-05	48.380	48.450	48.010	48.275	47.579	8,242
2023-07-04	48.895	49.060	48.470	48.725	48.022	17,003
2023-07-03	49.315	49.490	48.840	49.410	48.697	43,629
2023-06-30	49.385	49.625	48.640	48.967	48.261	18,611
2023-06-29	49.230	49.860	49.230	49.412	48.700	38,937
2023-06-28	48.815	49.500	48.400	48.987	48.280	14,123
2023-06-27	48.255	48.694	47.470	47.657	46.970	73,593
2023-06-26	47.925	48.100	47.220	47.770	47.081	36,065
2023-06-23	49.300	49.300	47.050	47.630	46.944	18,785
2023-06-22	49.205	49.674	49.140	49.640	48.925	59,375

← NewerPage 14 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.