Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	39.570	39.570	37.659	38.340	37.787	100,713
2022-07-05	42.315	42.870	39.080	40.061	39.483	37,566
2022-07-04	42.330	43.220	42.330	42.572	41.958	47,311
2022-07-01	40.950	42.190	40.470	41.786	41.184	35,779
2022-06-30	42.260	42.260	40.530	41.448	40.851	94,794
2022-06-29	46.090	46.150	42.870	43.631	43.002	72,209
2022-06-28	46.445	47.500	46.370	47.044	46.365	36,884
2022-06-27	46.100	47.140	45.710	45.990	45.327	56,767
2022-06-24	46.760	47.030	45.530	46.059	45.395	32,956
2022-06-23	47.660	47.700	46.554	47.250	46.569	33,165
2022-06-22	49.340	49.470	47.430	48.389	47.692	60,278
2022-06-21	50.560	51.340	49.750	50.137	49.414	25,448
2022-06-20	48.835	50.300	48.830	49.332	48.620	29,648
2022-06-17	48.455	49.340	47.640	48.561	47.861	32,025
2022-06-16	48.443	49.630	48.443	48.681	47.979	41,808
2022-06-15	46.780	48.682	46.780	47.637	46.951	26,186
2022-06-14	49.860	50.049	46.360	47.857	47.167	30,870
2022-06-13	49.895	51.140	49.750	50.669	49.938	50,892
2022-06-10	51.660	51.900	51.020	51.300	50.560	35,835
2022-06-09	51.570	52.100	51.340	51.940	51.191	23,698
2022-06-08	52.510	53.000	51.720	52.106	51.355	22,239
2022-06-07	52.540	53.000	52.240	52.634	51.875	42,376
2022-06-06	52.370	53.000	52.320	52.860	52.097	21,985
2022-06-01	53.200	54.240	51.680	52.159	51.407	234,360
2022-05-31	52.130	52.960	51.800	52.692	51.932	26,515
2022-05-30	53.070	53.860	52.460	53.596	52.823	381,051
2022-05-27	51.720	52.660	51.720	52.498	51.741	32,394
2022-05-26	50.660	51.880	50.660	51.197	50.459	39,350
2022-05-25	49.775	50.580	49.097	49.753	49.035	8,775
2022-05-24	50.468	50.468	49.130	49.959	49.239	13,442
2022-05-23	50.540	51.200	50.540	50.982	50.247	17,283
2022-05-20	49.860	50.660	48.970	50.200	49.476	10,208
2022-05-19	50.260	50.480	49.700	50.078	49.356	42,322
2022-05-18	50.500	51.040	49.730	50.776	50.044	72,612
2022-05-17	49.550	50.900	49.550	50.260	49.535	18,972
2022-05-16	48.805	49.720	48.470	48.970	48.264	38,929
2022-05-13	48.875	49.210	48.360	48.909	48.204	48,350
2022-05-12	45.785	49.110	45.580	47.142	46.462	433,140
2022-05-11	48.640	50.360	46.570	49.173	48.464	191,892
2022-05-10	48.455	50.320	47.430	48.989	48.283	537,372
2022-05-09	50.580	51.140	50.360	50.680	49.949	29,632
2022-05-06	51.500	51.500	50.840	51.120	50.383	58,347
2022-05-05	52.360	53.340	51.060	52.866	52.104	48,712
2022-05-04	52.120	52.240	51.360	51.384	50.643	50,508
2022-05-03	52.330	52.400	51.460	51.921	51.172	320,895
2022-04-29	53.180	53.220	50.880	51.368	50.627	93,385
2022-04-28	52.290	52.780	51.860	52.532	51.775	45,104
2022-04-27	51.650	52.060	50.800	51.578	50.835	72,104
2022-04-26	52.610	53.160	51.900	52.539	51.782	34,920
2022-04-25	52.620	52.840	51.640	52.540	51.782	40,336
2022-04-22	53.090	53.800	52.240	52.991	52.227	54,410
2022-04-21	53.660	55.100	53.660	54.268	53.485	59,493
2022-04-20	52.210	53.080	51.920	52.995	52.231	67,725
2022-04-19	52.520	52.540	51.820	52.093	51.342	93,206
2022-04-14	51.360	53.480	51.260	53.037	52.272	70,342
2022-04-13	50.580	51.160	50.120	50.904	50.170	20,386
2022-04-12	50.210	51.700	50.060	51.078	50.341	338,040
2022-04-11	49.765	51.660	49.030	51.041	50.305	53,725
2022-04-08	49.865	50.140	49.140	49.741	49.024	91,300
2022-04-07	48.240	49.020	47.550	48.427	47.728	423,592

← NewerPage 19 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.