Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.385	49.410	47.270	47.445	46.761	74,149
2022-04-05	49.190	49.210	48.120	48.415	47.717	26,621
2022-04-04	49.625	49.790	47.960	48.790	48.086	141,088
2022-04-01	50.520	50.520	49.080	49.484	48.770	164,874
2022-03-31	51.840	51.840	50.300	50.534	49.805	109,016
2022-03-30	52.510	52.663	51.260	51.836	51.088	23,192
2022-03-29	51.360	52.860	51.360	52.661	51.902	48,068
2022-03-28	50.490	51.780	50.460	51.269	50.530	82,622
2022-03-25	50.350	51.220	50.220	50.652	49.922	43,475
2022-03-24	51.070	51.380	49.710	50.939	50.204	59,067
2022-03-23	51.440	51.980	50.339	50.719	49.988	89,157
2022-03-22	51.340	51.820	51.040	51.255	50.516	78,462
2022-03-21	52.480	52.600	50.660	51.441	50.699	47,481
2022-03-18	51.330	52.560	51.240	52.400	51.645	64,153
2022-03-17	52.120	52.120	50.220	51.391	50.650	103,031
2022-03-16	52.700	53.700	51.840	52.393	51.637	143,637
2022-03-15	50.150	52.280	48.330	49.534	48.820	125,669
2022-03-14	53.570	54.980	52.640	53.492	52.721	115,913
2022-03-11	51.880	53.960	51.100	52.861	52.099	49,753
2022-03-10	52.310	52.400	50.360	51.071	50.335	41,738
2022-03-09	50.200	52.980	50.000	51.212	50.473	85,725
2022-03-08	45.615	49.680	45.420	48.284	47.588	83,567
2022-03-07	48.130	48.390	45.130	46.704	46.030	169,215
2022-03-04	54.900	54.900	50.000	51.125	50.388	119,722
2022-03-03	58.050	58.220	55.480	56.188	55.378	229,077
2022-03-02	55.590	58.420	54.180	56.989	56.167	95,505
2022-03-01	60.950	61.860	56.180	58.088	57.250	53,295
2022-02-28	60.060	61.160	59.160	60.831	59.954	121,074
2022-02-25	59.750	63.000	59.060	61.405	60.520	70,261
2022-02-24	59.260	60.800	58.580	59.414	58.557	83,357
2022-02-23	64.030	64.540	62.440	63.406	62.492	63,274
2022-02-22	62.800	65.320	62.460	62.880	61.973	75,565
2022-02-21	66.380	67.040	64.460	65.322	64.380	52,774
2022-02-18	67.400	68.300	65.980	66.608	65.647	69,584
2022-02-17	67.680	68.300	66.720	67.620	66.645	68,308
2022-02-16	66.390	67.600	65.600	67.085	66.118	61,687
2022-02-15	61.570	65.000	61.300	63.609	62.692	49,686
2022-02-14	61.510	62.420	60.400	61.759	60.869	52,517
2022-02-11	63.900	64.680	63.900	64.290	63.363	20,344
2022-02-10	64.520	65.940	64.520	65.030	64.092	78,126
2022-02-09	62.940	64.460	62.800	64.162	63.237	55,792
2022-02-08	60.360	62.400	60.240	62.108	61.213	49,567
2022-02-07	61.850	62.400	60.260	61.814	60.923	69,787
2022-02-04	61.510	61.680	60.000	60.544	59.671	57,026
2022-02-03	60.920	61.320	60.860	61.004	60.124	17,106
2022-02-02	61.720	62.180	60.840	61.530	60.643	24,703
2022-02-01	60.380	61.820	60.140	61.436	60.550	42,418
2022-01-31	59.930	59.977	59.120	59.819	58.957	38,523
2022-01-28	60.760	60.760	58.840	59.481	58.624	33,424
2022-01-27	60.860	61.900	60.580	61.091	60.211	36,956
2022-01-26	61.860	63.180	61.637	62.910	62.002	16,122
2022-01-25	60.480	61.600	59.480	60.679	59.804	62,108
2022-01-24	62.580	62.580	59.800	60.669	59.794	42,728
2022-01-21	62.560	63.640	62.560	63.023	62.114	29,696
2022-01-20	63.300	64.180	62.740	64.008	63.085	62,352
2022-01-19	63.770	65.080	62.700	64.549	63.618	32,319
2022-01-18	63.720	64.460	62.940	63.974	63.052	27,103
2022-01-17	64.350	65.340	63.978	64.773	63.839	67,275
2022-01-14	63.310	64.800	63.160	64.305	63.378	21,768
2022-01-13	62.260	63.760	61.940	62.654	61.750	41,909

← NewerPage 20 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.