Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	67.550	69.650	67.550	68.200	68.200	68,418
2026-07-29	68.450	68.750	67.150	67.150	67.150	91,806
2026-07-28	66.775	67.850	66.600	67.700	67.700	59,927
2026-07-27	67.275	68.150	67.100	67.100	67.100	50,066
2026-07-24	65.250	66.200	65.250	65.675	65.675	418,042
2026-07-23	65.825	65.850	64.750	64.900	64.900	64,685
2026-07-22	65.800	66.850	65.650	66.250	66.250	101,857
2026-07-21	65.850	66.500	65.200	66.050	66.050	1,525
2026-07-20	66.825	68.150	66.650	67.200	67.200	620
2026-07-17	68.000	68.000	67.600	67.825	67.825	701
2026-07-16	68.675	68.750	67.000	67.900	67.900	289
2026-07-15	67.825	68.500	67.000	68.250	68.250	20,161
2026-07-14	68.000	68.750	67.000	67.938	67.938	45,826
2026-07-13	68.925	71.500	68.650	71.100	71.100	1,300
2026-07-10	70.050	70.150	68.800	69.375	69.375	30
2026-07-09	71.175	71.300	69.200	69.200	69.200	5,973
2026-07-08	73.750	74.050	70.275	70.275	70.275	25,631
2026-07-07	75.425	76.450	74.925	75.000	75.000	545
2026-07-06	75.450	76.550	75.450	75.750	75.750	417
2026-07-03	74.950	75.850	74.650	75.850	75.850	1,071
2026-07-02	72.700	74.300	72.500	73.250	73.250	8,774
2026-07-01	73.625	73.900	71.850	72.450	72.450	22,634
2026-06-30	73.275	73.850	72.850	72.966	72.966	27,236
2026-06-29	73.600	73.600	72.550	73.150	73.150	7,580
2026-06-26	74.250	74.250	73.350	73.375	73.375	4,072
2026-06-25	73.750	74.950	73.750	74.050	74.050	29,407
2026-06-24	71.300	73.800	71.300	73.425	73.425	1,553
2026-06-23	70.975	71.900	70.500	71.500	71.500	192
2026-06-22	71.475	71.900	71.000	71.900	71.900	128
2026-06-19	73.225	73.400	71.800	72.075	72.075	1,734
2026-06-18	72.825	74.200	72.700	73.800	73.800	40,333
2026-06-17	72.575	73.100	72.200	72.775	72.775	103,172
2026-06-16	72.750	73.550	72.200	73.250	73.250	1,955
2026-06-15	72.650	74.300	72.350	73.000	73.000	50,962
2026-06-12	69.825	71.350	69.750	70.900	70.900	1,775
2026-06-11	66.650	66.900	66.200	66.550	66.550	45,990
2026-06-10	66.875	67.750	66.500	67.125	67.125	2,631
2026-06-09	66.600	68.000	66.600	68.000	68.000	239
2026-06-08	67.275	67.650	66.900	67.343	67.343	1,121
2026-06-05	67.900	68.800	67.900	67.900	67.900	449
2026-06-04	68.300	69.250	67.850	67.850	67.850	5,713
2026-06-03	67.825	68.800	67.500	68.100	68.100	1,085
2026-06-02	69.700	70.400	69.000	69.000	69.000	17
2026-06-01	71.750	71.950	68.850	69.100	69.100	4,813
2026-05-29	71.700	72.900	71.650	72.625	72.625	14,193
2026-05-28	71.175	71.750	70.500	71.050	71.050	2,205
2026-05-27	69.150	72.100	69.150	71.175	71.175	58,715
2026-05-26	69.825	70.150	68.900	68.900	68.900	76,262
2026-05-22	67.625	67.850	66.800	67.725	67.725	33,280
2026-05-21	66.275	67.900	66.050	66.950	66.950	530
2026-05-20	64.850	67.200	64.850	67.000	67.000	7,218
2026-05-19	64.775	65.300	64.150	65.100	65.100	93,345
2026-05-18	64.000	65.300	62.700	64.500	64.500	8,210
2026-05-15	68.725	68.950	64.850	64.850	64.850	1,962
2026-05-14	67.750	68.200	67.750	67.925	67.925	9,916
2026-05-13	68.675	68.800	67.100	67.316	67.316	5,035
2026-05-12	69.250	69.750	69.250	69.350	68.350	30,710
2026-05-11	69.500	69.700	69.400	69.600	68.596	1,455
2026-05-08	70.725	71.050	69.550	69.550	68.547	3,006
2026-05-07	70.975	73.100	70.750	71.594	70.561	43,240

← NewerPage 2 of 3 · 126 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.