Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	45.610	45.740	44.930	45.301	44.647	57,502
2023-03-21	45.380	45.920	44.970	45.612	44.954	59,570
2023-03-20	44.850	45.270	43.560	44.791	44.145	33,113
2023-03-17	46.915	46.954	44.710	46.456	45.787	53,045
2023-03-16	47.395	47.610	45.670	46.168	45.502	73,958
2023-03-15	48.680	49.140	45.200	46.681	46.008	74,504
2023-03-14	48.190	49.880	46.170	48.403	47.705	134,967
2023-03-13	51.560	52.200	48.730	49.542	48.827	430,268
2023-03-10	50.960	52.900	50.779	51.905	51.156	68,840
2023-03-09	52.060	52.060	50.760	51.673	50.928	18,418
2023-03-08	51.480	52.720	51.260	52.378	51.623	35,801
2023-03-07	51.420	52.320	51.420	52.043	51.292	21,208
2023-03-06	50.660	51.940	50.560	51.004	50.268	42,696
2023-03-03	50.045	51.040	49.700	50.267	49.542	17,851
2023-03-02	49.650	50.080	49.210	49.613	48.898	35,945
2023-03-01	51.270	51.560	50.000	50.138	49.415	44,980
2023-02-28	50.880	51.540	50.320	51.321	50.581	67,154
2023-02-27	49.850	50.880	49.850	50.360	49.634	38,619
2023-02-24	50.180	51.260	49.280	50.628	49.898	24,942
2023-02-23	49.330	50.360	49.330	49.852	49.133	24,508
2023-02-22	48.755	48.890	47.460	48.304	47.607	57,044
2023-02-21	50.175	50.420	48.913	49.252	48.542	71,761
2023-02-20	51.420	51.520	50.100	51.055	50.319	23,912
2023-02-17	50.490	51.720	50.360	51.289	50.549	16,232
2023-02-16	51.990	52.300	50.280	50.595	49.866	72,856
2023-02-15	51.190	51.600	50.460	50.838	50.105	237,791
2023-02-14	51.850	52.100	50.560	51.296	50.556	91,784
2023-02-13	51.270	52.140	51.000	51.634	50.889	57,664
2023-02-10	53.170	53.860	50.760	52.550	51.793	45,850
2023-02-09	53.160	54.080	53.100	53.778	53.002	41,252
2023-02-08	53.580	53.920	52.760	53.740	52.965	25,465
2023-02-07	53.130	53.640	52.960	53.407	52.637	31,703
2023-02-06	53.970	54.220	52.840	53.163	52.396	51,971
2023-02-03	52.960	54.580	52.820	53.856	53.079	72,391
2023-02-02	53.000	54.040	53.000	53.530	52.759	33,949
2023-02-01	52.150	52.800	51.860	52.485	51.728	25,521
2023-01-31	51.110	52.160	50.800	51.769	51.022	75,284
2023-01-30	52.670	52.740	51.320	51.861	51.113	43,874
2023-01-27	52.890	53.480	52.880	52.999	52.235	45,094
2023-01-26	52.690	53.380	51.920	52.951	52.187	113,686
2023-01-25	51.100	52.540	51.020	52.317	51.562	47,609
2023-01-24	51.420	51.680	50.260	50.940	50.205	20,553
2023-01-23	51.210	51.560	50.980	51.292	50.552	38,245
2023-01-20	50.250	51.520	50.140	50.665	49.934	46,838
2023-01-19	50.090	50.520	49.130	49.542	48.828	74,278
2023-01-18	48.150	50.900	48.060	50.460	49.732	77,483
2023-01-17	47.520	48.240	47.520	47.682	46.995	25,423
2023-01-16	47.615	47.950	47.360	47.626	46.939	23,833
2023-01-13	46.975	48.010	46.790	47.695	47.007	23,959
2023-01-12	47.060	47.880	46.870	47.302	46.620	57,023
2023-01-11	44.835	47.660	44.760	46.966	46.289	117,733
2023-01-10	43.995	44.570	43.830	44.175	43.538	61,499
2023-01-09	43.440	44.870	42.870	44.240	43.602	77,322
2023-01-06	43.220	43.220	42.660	42.973	42.354	12,841
2023-01-05	42.480	43.410	42.480	42.931	42.312	57,978
2023-01-04	40.785	42.250	40.770	41.575	40.975	41,016
2023-01-03	40.040	41.020	40.040	40.619	40.033	302,663
2022-12-30	39.240	39.240	38.050	38.545	37.989	18,341
2022-12-29	39.240	39.500	38.800	39.352	38.785	17,055
2022-12-28	39.375	39.420	38.870	39.218	38.652	12,157

← NewerPage 16 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.