Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	36.480	37.420	36.040	36.480	35.954	15,123
2022-09-30	37.205	38.580	36.650	38.180	37.629	161,411
2022-09-29	38.255	38.300	36.630	36.960	36.427	39,682
2022-09-28	38.185	38.520	36.790	37.529	36.988	45,567
2022-09-27	39.595	39.780	38.690	39.266	38.700	35,949
2022-09-26	38.785	39.890	38.680	39.339	38.772	31,671
2022-09-23	41.680	41.680	38.900	39.210	38.645	60,598
2022-09-22	42.200	42.450	41.490	41.944	41.339	37,000
2022-09-21	44.005	44.280	42.980	43.351	42.726	24,955
2022-09-20	45.600	46.500	44.430	45.085	44.435	59,026
2022-09-16	44.245	44.290	43.040	43.380	42.755	65,295
2022-09-15	44.270	45.080	44.270	44.790	44.144	123,951
2022-09-14	44.810	45.290	44.250	44.605	43.961	47,917
2022-09-13	45.395	45.910	44.930	45.293	44.640	57,761
2022-09-12	44.555	45.430	44.260	44.869	44.222	44,293
2022-09-09	42.865	44.210	42.740	43.719	43.089	122,808
2022-09-08	43.020	43.210	42.180	42.418	41.806	81,429
2022-09-07	41.735	42.460	41.730	42.288	41.679	17,016
2022-09-06	41.670	42.620	41.310	42.086	41.479	25,115
2022-09-05	41.075	41.690	40.580	41.184	40.590	50,746
2022-09-02	42.045	42.740	41.330	41.688	41.087	32,140
2022-09-01	42.460	42.470	40.740	41.582	40.982	63,358
2022-08-31	43.370	43.370	42.760	43.135	42.513	37,621
2022-08-30	43.115	43.850	42.760	43.436	42.810	47,121
2022-08-26	44.745	44.810	43.050	43.683	43.054	37,464
2022-08-25	45.035	45.130	44.360	44.717	44.072	21,935
2022-08-24	44.910	45.320	44.350	44.727	44.082	13,202
2022-08-23	44.610	45.650	44.240	45.337	44.683	68,236
2022-08-22	45.510	45.690	44.330	44.567	43.924	31,751
2022-08-19	47.190	47.190	46.060	46.779	46.104	41,326
2022-08-18	48.075	48.180	47.390	47.735	47.047	32,031
2022-08-17	49.060	49.210	48.120	49.027	48.320	27,661
2022-08-16	48.980	50.000	48.980	48.980	48.274	28,769
2022-08-15	48.590	48.840	47.890	48.105	47.412	95,483
2022-08-12	48.400	48.970	48.400	48.722	48.019	12,584
2022-08-11	49.065	49.420	48.320	48.793	48.090	32,402
2022-08-10	47.725	49.270	47.250	48.677	47.975	72,977
2022-08-09	48.260	49.710	46.580	48.159	47.465	231,193
2022-08-08	47.590	47.770	46.330	46.670	45.997	69,051
2022-08-05	46.465	47.360	46.380	47.208	46.528	19,477
2022-08-04	46.000	46.860	46.000	46.399	45.730	38,638
2022-08-03	44.365	46.000	44.270	45.666	45.008	26,816
2022-08-02	43.315	44.560	43.240	44.227	43.589	17,458
2022-08-01	44.450	44.460	43.632	43.761	43.130	39,757
2022-07-29	44.060	45.510	44.060	44.828	44.182	55,871
2022-07-28	43.790	43.790	43.080	43.628	42.999	46,896
2022-07-27	43.635	44.000	42.870	43.264	42.640	38,965
2022-07-26	42.745	44.390	42.610	43.884	43.251	46,444
2022-07-25	43.075	43.490	42.688	43.103	42.482	37,938
2022-07-22	43.320	44.510	43.320	43.920	43.286	16,782
2022-07-21	43.555	44.070	42.580	43.533	42.905	24,402
2022-07-20	43.310	44.630	43.020	43.910	43.276	45,212
2022-07-19	40.950	43.620	40.950	42.870	42.252	64,926
2022-07-18	41.190	42.150	41.000	41.770	41.168	12,419
2022-07-15	40.750	42.710	40.750	42.023	41.417	50,377
2022-07-14	39.280	40.950	39.280	40.746	40.159	255,855
2022-07-13	40.080	41.240	39.320	39.706	39.134	197,016
2022-07-12	39.385	39.550	38.570	38.970	38.408	18,330
2022-07-11	38.980	40.650	38.980	40.035	39.458	45,768
2022-07-08	38.780	40.670	38.780	40.247	39.667	29,640

← NewerPage 18 of 22 · 1,261 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.