Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	63.360	63.480	62.340	62.748	61.843	54,761
2022-01-11	63.180	63.180	62.660	62.718	61.814	30,364
2022-01-10	62.710	64.280	62.620	63.828	62.907	62,859
2022-01-07	63.140	63.240	62.240	62.300	61.402	18,303
2022-01-06	62.280	64.060	62.140	63.067	62.158	29,772
2022-01-05	64.150	64.380	63.360	63.391	62.476	45,875
2022-01-04	62.356	64.380	62.356	63.928	63.006	140,383
2021-12-30	59.840	59.900	59.180	59.180	58.327	14,808
2021-12-29	60.120	60.420	59.700	60.196	59.328	23,710
2021-12-23	59.340	60.780	59.340	60.036	59.170	29,778
2021-12-22	57.720	59.300	57.560	58.038	57.201	149,162
2021-12-21	57.280	57.800	56.600	57.600	56.769	42,153
2021-12-20	54.820	56.740	54.820	56.105	55.296	33,201
2021-12-17	56.040	57.180	55.780	56.455	55.641	83,409
2021-12-16	55.880	56.760	55.880	56.451	55.637	41,107
2021-12-15	55.960	56.320	54.540	55.334	54.537	83,675
2021-12-14	55.570	56.720	55.520	55.952	55.145	39,470
2021-12-13	56.410	56.760	55.400	55.710	54.906	18,507
2021-12-10	56.740	57.060	56.120	56.741	55.923	30,552
2021-12-09	57.621	57.621	56.460	57.100	56.277	53,092
2021-12-08	57.260	58.580	55.300	57.537	56.707	57,033
2021-12-07	58.310	58.640	57.180	57.899	57.064	88,318
2021-12-06	55.640	57.500	55.540	56.386	55.573	47,615
2021-12-03	57.230	57.620	55.120	55.411	54.612	69,677
2021-12-02	55.900	57.240	55.560	56.865	56.045	28,090
2021-12-01	55.230	57.860	54.780	57.311	56.485	80,300
2021-11-30	53.610	56.420	53.420	55.317	54.519	154,154
2021-11-29	54.460	55.880	54.100	55.235	54.438	221,457
2021-11-26	56.690	57.020	53.280	54.973	54.181	132,830
2021-11-25	59.400	60.769	59.100	60.349	59.479	44,044
2021-11-24	59.220	59.720	58.220	58.546	57.702	142,346
2021-11-23	58.600	59.540	58.500	59.160	58.307	13,219
2021-11-22	59.620	61.220	58.940	59.180	58.327	83,184
2021-11-19	61.860	61.860	58.700	59.536	58.678	194,953
2021-11-18	62.760	62.940	61.860	62.348	61.449	26,762
2021-11-17	63.670	63.760	62.580	62.919	62.011	29,035
2021-11-16	64.850	65.060	63.460	64.069	63.145	22,349
2021-11-15	63.520	65.820	63.520	65.503	64.558	40,527
2021-11-12	64.770	65.660	63.840	65.271	64.330	21,593
2021-11-11	67.690	68.260	65.340	67.178	66.210	61,506
2021-11-10	67.340	69.120	67.200	68.251	67.266	32,146
2021-11-09	68.600	69.900	67.020	68.593	67.604	65,816
2021-11-08	66.430	67.440	65.920	67.027	66.060	67,100
2021-11-05	65.650	69.680	65.040	67.709	66.733	136,030
2021-11-04	64.290	66.060	63.700	65.677	64.730	56,296
2021-11-03	63.960	64.480	63.180	64.331	63.403	15,859
2021-11-02	63.420	64.820	62.500	64.086	63.162	52,444
2021-11-01	62.010	63.740	61.940	63.506	62.591	28,246
2021-10-29	61.440	62.360	61.240	61.712	60.822	20,239
2021-10-28	60.560	61.860	60.100	61.840	60.948	4,581
2021-10-27	61.400	61.540	60.540	61.276	60.393	24,495
2021-10-26	60.950	62.940	60.760	62.178	61.281	55,533
2021-10-25	61.240	61.900	60.420	61.100	60.219	37,902

← NewerPage 21 of 21 · 1,253 trading days

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.