Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	48.870	49.880	48.660	49.570	48.855	95,630
2023-06-20	48.440	49.290	48.440	48.593	47.892	17,718
2023-06-19	48.795	49.950	48.702	49.245	48.535	108,805
2023-06-16	48.720	48.740	48.110	48.110	47.417	16,802
2023-06-15	47.880	48.520	47.760	48.269	47.573	83,037
2023-06-14	47.290	48.520	47.240	48.276	47.580	84,440
2023-06-13	47.020	47.150	46.670	46.924	46.247	28,689
2023-06-12	46.280	46.940	46.020	46.470	45.800	22,686
2023-06-09	46.035	46.320	45.630	45.817	45.156	46,661
2023-06-08	46.180	46.380	45.870	46.147	45.482	51,550
2023-06-07	46.510	46.920	46.270	46.602	45.930	37,566
2023-06-06	46.520	46.560	45.100	45.981	45.318	58,172
2023-06-05	48.220	48.350	46.670	47.165	46.484	36,199
2023-06-02	47.760	48.370	47.760	48.055	47.362	15,218
2023-06-01	47.820	48.010	47.060	47.493	46.808	50,876
2023-05-31	47.080	48.020	46.948	47.455	46.771	43,074
2023-05-30	47.605	47.940	47.320	47.593	46.907	21,193
2023-05-26	47.660	47.720	47.190	47.691	47.003	10,039
2023-05-25	47.600	47.960	47.460	47.635	46.948	11,943
2023-05-24	49.160	49.160	47.410	47.874	47.183	34,469
2023-05-23	49.135	50.200	48.880	49.561	48.846	17,892
2023-05-22	49.100	50.540	49.100	50.101	49.379	49,772
2023-05-19	50.340	50.340	49.000	50.066	49.344	21,054
2023-05-18	49.675	50.660	49.630	49.981	49.260	46,514
2023-05-17	46.860	49.285	46.670	48.951	48.246	90,615
2023-05-16	46.800	47.270	46.570	46.918	46.241	64,611
2023-05-15	47.325	47.430	46.610	46.829	46.154	25,659
2023-05-12	46.325	47.020	45.930	46.788	46.113	20,707
2023-05-11	46.310	47.150	46.270	46.425	45.755	20,642
2023-05-10	46.650	46.650	46.080	46.483	45.812	17,549
2023-05-09	47.425	47.480	45.620	46.063	45.398	372,996
2023-05-05	45.830	47.040	45.830	46.208	45.541	32,869
2023-05-04	46.460	46.730	44.420	45.156	44.505	107,207
2023-05-03	47.835	48.050	47.280	47.665	46.978	105,494
2023-05-02	48.725	48.860	47.510	48.363	47.666	57,700
2023-04-28	48.310	48.680	47.990	48.099	47.405	23,509
2023-04-27	47.450	48.680	47.060	48.042	47.350	19,324
2023-04-26	47.765	48.190	46.650	48.027	47.334	26,016
2023-04-25	48.000	48.000	47.170	47.617	46.930	32,684
2023-04-24	47.740	48.420	47.580	47.966	47.275	14,457
2023-04-21	47.295	48.000	47.140	47.469	46.785	41,513
2023-04-20	47.195	47.510	46.590	47.380	46.697	30,258
2023-04-19	46.315	47.380	46.170	47.104	46.425	36,072
2023-04-18	46.380	46.980	45.960	46.424	45.755	54,393
2023-04-17	45.785	47.150	45.682	46.421	45.752	110,759
2023-04-14	46.645	46.740	45.610	46.190	45.524	90,239
2023-04-13	48.160	48.230	46.110	46.380	45.711	220,080
2023-04-12	48.150	48.590	47.890	48.116	47.423	52,994
2023-04-11	48.450	48.760	47.840	48.081	47.388	35,394
2023-04-06	47.590	48.410	47.590	48.114	47.420	45,334
2023-04-05	46.730	47.460	46.650	47.156	46.476	106,391
2023-04-04	46.975	47.720	46.903	46.903	46.227	52,261
2023-04-03	46.190	47.630	45.980	47.029	46.351	111,357
2023-03-31	45.420	46.690	45.420	46.283	45.615	39,858
2023-03-30	44.135	45.450	44.030	45.101	44.451	56,213
2023-03-29	42.995	43.940	42.820	43.538	42.911	28,589
2023-03-28	43.125	43.280	42.260	42.651	42.036	27,804
2023-03-27	43.035	43.200	42.200	42.573	41.959	34,984
2023-03-24	43.735	43.850	41.660	42.539	41.926	71,625
2023-03-23	45.090	45.400	44.750	44.980	44.331	16,861

← NewerPage 15 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.