Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	38.800	39.710	38.670	39.298	38.731	11,408
2022-12-22	39.075	39.640	38.500	38.506	37.951	17,647
2022-12-21	39.025	39.490	38.950	39.163	38.598	20,381
2022-12-20	38.960	38.960	38.040	38.530	37.974	7,937
2022-12-19	38.655	39.870	38.570	39.591	39.020	33,963
2022-12-16	39.940	39.940	38.090	39.216	38.650	86,983
2022-12-15	41.515	42.000	39.830	40.688	40.102	52,854
2022-12-14	41.690	41.860	40.850	41.534	40.935	50,103
2022-12-13	42.425	42.990	41.730	42.651	42.036	154,316
2022-12-12	42.160	42.330	41.520	41.870	41.266	27,146
2022-12-09	41.735	42.649	41.520	42.632	42.017	23,986
2022-12-08	41.115	41.570	40.860	41.113	40.520	18,303
2022-12-07	41.430	41.910	41.170	41.454	40.857	10,182
2022-12-06	42.532	42.532	41.430	41.993	41.388	30,394
2022-12-05	43.070	43.700	42.610	42.811	42.194	30,377
2022-12-02	42.530	43.550	42.530	43.065	42.444	46,166
2022-12-01	42.050	42.930	41.870	42.416	41.804	51,610
2022-11-30	41.345	41.760	41.170	41.480	40.882	10,244
2022-11-29	41.275	41.350	40.590	40.810	40.222	18,354
2022-11-28	41.610	41.940	41.040	41.297	40.701	70,527
2022-11-25	42.560	42.560	41.640	41.913	41.309	36,162
2022-11-24	42.240	43.120	42.240	42.544	41.930	70,209
2022-11-23	42.405	42.520	41.590	42.026	41.420	49,406
2022-11-22	42.595	42.750	42.300	42.382	41.771	33,709
2022-11-21	42.500	42.770	42.170	42.448	41.836	39,110
2022-11-18	43.210	43.210	42.360	42.739	42.122	135,519
2022-11-17	42.750	43.030	42.310	42.693	42.077	15,084
2022-11-16	44.170	44.170	42.360	42.746	42.130	36,988
2022-11-15	44.100	44.730	44.010	44.284	43.645	65,261
2022-11-14	44.570	44.750	43.690	44.165	43.529	458,837
2022-11-11	43.685	44.740	43.580	44.440	43.799	74,967
2022-11-10	41.550	43.720	41.120	42.031	41.424	53,635
2022-11-09	41.995	42.240	41.490	41.716	41.114	23,115
2022-11-08	40.365	42.870	39.990	42.040	41.433	125,337
2022-11-07	39.640	41.720	39.530	40.424	39.841	60,755
2022-11-04	39.845	40.480	39.560	39.888	39.313	26,800
2022-11-03	38.900	39.540	38.550	39.100	38.536	79,517
2022-11-02	39.985	39.990	38.850	39.180	38.615	23,140
2022-11-01	39.550	39.830	39.230	39.546	38.975	20,434
2022-10-31	38.140	39.300	38.100	38.569	38.013	242,460
2022-10-28	37.655	38.120	37.540	37.811	37.266	34,378
2022-10-27	38.010	38.440	37.580	38.053	37.504	20,016
2022-10-26	36.730	38.040	36.630	37.442	36.902	29,164
2022-10-25	36.870	37.310	36.230	36.545	36.018	139,751
2022-10-24	36.860	37.330	36.410	36.747	36.217	15,744
2022-10-21	37.000	37.020	35.750	36.283	35.760	81,636
2022-10-20	36.885	37.430	36.190	37.386	36.847	30,496
2022-10-19	37.420	37.530	36.856	37.191	36.655	55,785
2022-10-18	38.240	38.480	37.080	38.047	37.498	37,979
2022-10-17	37.400	37.850	37.010	37.578	37.036	76,744
2022-10-14	38.340	38.340	37.320	37.960	37.413	67,094
2022-10-13	36.100	37.970	36.040	37.426	36.886	50,690
2022-10-12	37.000	37.380	35.580	36.395	35.870	38,836
2022-10-11	37.035	37.730	36.840	37.535	36.994	23,280
2022-10-10	36.840	37.800	35.870	37.096	36.561	63,421
2022-10-07	38.230	39.160	37.910	38.429	37.875	44,428
2022-10-06	38.430	38.780	37.810	38.065	37.516	22,863
2022-10-05	38.545	38.690	37.760	38.012	37.463	38,069
2022-10-04	38.002	38.890	38.002	38.397	37.843	17,559
2022-10-03	36.480	37.420	36.040	36.480	35.954	15,123

← NewerPage 17 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.