Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	68.300	73.500	68.200	71.250	70.223	1,806
2026-05-05	68.200	68.600	66.700	67.400	66.428	16,757
2026-04-30	67.850	69.900	67.850	69.618	68.614	14,729
2026-04-29	69.600	70.200	67.650	68.050	67.069	8,149
2026-04-28	70.100	70.800	70.000	70.300	69.286	6,052
2026-04-27	70.775	71.100	70.250	70.529	69.512	12,975
2026-04-24	71.400	71.700	70.350	70.960	69.937	11,035
2026-04-23	72.500	72.500	70.200	72.050	71.011	2,135
2026-04-22	72.725	73.000	71.400	71.950	70.913	41,450
2026-04-21	75.650	75.650	72.750	73.300	72.243	49,868
2026-04-20	76.550	77.000	75.100	75.150	74.066	3,713
2026-04-17	72.925	78.150	72.250	78.141	77.015	203,508
2026-04-16	75.550	75.900	73.100	73.400	72.342	52,185
2026-04-15	76.825	77.700	74.800	75.450	74.362	109,253
2026-04-14	76.775	77.050	76.000	76.550	75.446	763
2026-04-13	78.725	79.250	75.300	76.050	74.953	2,165
2026-04-10	80.300	80.650	79.700	80.350	79.191	74
2026-04-09	80.450	81.300	79.650	80.050	78.896	98,112
2026-04-08	81.100	81.200	79.600	80.200	79.044	4,485
2026-04-07	76.925	77.050	76.000	76.050	74.953	1,751
2026-04-02	75.325	76.350	74.850	76.350	75.249	1,265
2026-04-01	76.375	76.950	76.050	76.750	75.643	277
2026-03-31	73.975	75.150	73.600	74.353	73.281	42,871
2026-03-30	74.175	74.850	74.000	74.450	73.377	1,516
2026-03-27	75.575	75.750	74.050	74.456	73.383	7,252
2026-03-26	75.100	76.050	75.100	75.627	74.536	56,842
2026-03-25	75.450	76.450	75.250	75.600	74.510	57,169
2026-03-24	74.225	74.750	73.650	74.550	73.475	205
2026-03-23	71.250	75.750	70.150	74.550	73.475	1,969
2026-03-20	75.050	75.850	72.750	73.050	71.997	12,550
2026-03-19	77.625	77.650	74.550	74.820	73.741	185,844
2026-03-18	76.550	77.550	75.600	76.400	75.298	1,425
2026-03-17	72.625	76.500	71.950	75.900	74.806	118
2026-03-16	69.900	71.650	68.400	71.000	69.976	3,869
2026-03-13	72.125	73.050	69.850	69.850	68.843	13,769
2026-03-12	74.050	74.200	72.000	73.300	72.243	70,962
2026-03-11	75.450	75.450	73.700	73.750	72.687	7,037
2026-03-10	75.600	76.250	75.225	75.900	74.806	46,500
2026-03-09	74.725	75.100	73.600	74.600	73.524	5,725
2026-03-06	76.750	77.400	75.800	76.200	75.101	118,897
2026-03-05	77.825	78.850	76.550	76.700	75.594	17,563
2026-03-04	76.725	78.700	76.300	77.650	76.530	49,901
2026-03-03	79.675	79.900	75.700	76.000	74.904	3,981
2026-03-02	81.000	81.850	79.650	80.050	78.896	50,542
2026-02-27	83.550	84.150	83.150	83.594	82.388	9,306
2026-02-26	83.275	84.050	82.800	83.550	82.345	36,288
2026-02-25	83.950	85.450	82.950	83.150	81.951	1,250
2026-02-24	84.775	84.850	83.700	84.850	83.627	41,801
2026-02-23	82.800	84.400	82.600	83.750	82.542	2,337
2026-02-20	83.800	84.000	82.150	83.000	81.803	1,627
2026-02-19	84.050	84.300	83.000	83.179	81.979	15,461
2026-02-18	85.825	86.800	83.650	84.550	83.331	54,805
2026-02-17	84.425	85.600	83.600	85.150	83.922	3,754
2026-02-16	84.400	85.200	83.900	84.321	83.105	6,297
2026-02-13	81.500	84.200	81.350	83.650	82.444	3,948
2026-02-12	81.325	81.850	80.050	81.250	80.078	1,239
2026-02-11	79.925	81.550	79.050	80.726	79.562	367,847
2026-02-10	82.125	82.300	80.000	82.250	81.064	539
2026-02-09	82.925	83.250	82.050	82.634	81.442	2,235
2026-02-06	80.875	82.900	80.600	82.900	81.705	2,451

← NewerPage 3 of 21 · 1,260 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.