Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	79.400	81.450	78.900	80.400	79.241	489
2026-02-04	79.275	79.750	78.500	78.900	77.762	2,938
2026-02-03	78.675	78.950	78.150	78.750	77.615	142
2026-02-02	77.975	79.100	77.900	78.150	77.023	18,948
2026-01-30	79.475	80.050	78.100	78.100	76.974	62,072
2026-01-29	76.300	77.450	76.150	77.400	76.284	1,740
2026-01-28	76.650	77.000	75.300	76.350	75.249	11,715
2026-01-27	75.825	76.900	75.650	76.850	75.742	30
2026-01-26	76.475	76.900	75.550	76.100	75.003	1,800
2026-01-23	76.000	76.050	75.000	75.850	74.756	81
2026-01-22	75.650	77.700	75.650	76.800	75.693	95
2026-01-21	76.475	76.550	75.000	75.000	73.919	49,758
2026-01-20	74.350	76.375	74.100	75.638	74.548	196,579
2026-01-19	74.700	74.900	73.900	74.550	73.475	819
2026-01-16	74.000	74.550	74.000	74.300	73.229	14,592
2026-01-15	72.175	74.000	72.050	74.000	72.933	28,972
2026-01-14	71.000	72.050	70.900	71.900	70.863	2,942
2026-01-13	73.975	74.000	70.950	70.978	69.955	25,464
2026-01-12	74.575	74.950	73.600	74.250	73.179	3,954
2026-01-09	75.150	75.250	73.550	74.100	73.032	137,712
2026-01-08	73.775	75.450	73.500	74.950	73.869	4,903
2026-01-07	72.525	74.250	72.150	73.200	72.145	119
2026-01-06	72.000	72.900	71.600	72.250	71.208	20,670
2026-01-05	70.375	71.650	70.200	71.500	70.469	2,586
2026-01-02	69.875	71.000	69.700	70.450	69.434	1,972
2025-12-30	69.400	69.650	69.250	69.650	68.646	20
2025-12-29	68.850	69.650	68.800	69.350	68.350	2,765
2025-12-23	68.875	69.150	68.600	69.150	68.153	61
2025-12-22	68.375	68.950	68.250	68.350	67.364	75,581
2025-12-19	68.775	69.000	67.800	67.950	66.970	309
2025-12-18	67.800	68.400	67.800	68.200	67.217	106,831
2025-12-17	67.500	68.050	67.250	67.800	66.822	37,960
2025-12-16	68.275	69.050	67.850	67.950	66.970	137,331
2025-12-15	69.350	69.400	68.000	68.650	67.660	24,417
2025-12-12	71.275	71.700	69.300	69.300	68.301	119,467
2025-12-11	68.500	70.621	68.450	70.621	69.603	49,317
2025-12-10	71.150	71.900	67.150	68.250	67.266	1,280
2025-12-09	72.450	73.000	72.250	72.300	71.258	210
2025-12-08	71.725	72.600	71.650	72.550	71.504	113
2025-12-05	72.000	72.300	71.800	71.800	70.765	228,621
2025-12-04	72.075	72.650	71.900	71.900	70.863	33,559
2025-12-03	73.200	73.950	71.600	72.000	70.962	810
2025-12-02	71.300	71.800	70.350	71.018	69.994	12,664
2025-12-01	72.600	72.900	71.350	71.500	70.469	3,608
2025-11-28	71.825	72.750	71.450	72.269	71.227	182,895
2025-11-27	71.400	71.900	71.250	71.900	70.863	2
2025-11-26	71.450	71.750	71.100	71.500	70.469	16
2025-11-25	72.000	72.325	71.300	72.150	71.110	564
2025-11-24	70.750	71.950	70.600	71.050	70.026	107,040
2025-11-21	70.600	71.650	70.400	71.000	69.976	30,623
2025-11-20	71.350	71.500	70.300	70.950	69.927	72,565
2025-11-19	69.000	71.800	68.700	70.950	69.927	18,231
2025-11-18	71.200	72.550	70.550	71.345	70.317	8,745
2025-11-17	77.300	77.500	75.900	76.100	75.003	176
2025-11-14	77.975	79.300	77.050	77.404	76.288	143,359
2025-11-13	75.525	78.000	75.500	76.750	75.643	10,303
2025-11-12	77.375	77.500	75.000	75.179	74.095	166,994
2025-11-11	76.475	81.250	71.350	74.059	72.991	11,102
2025-11-10	72.325	72.950	70.850	71.435	70.404	37,318
2025-11-07	72.700	72.950	71.800	71.800	70.765	7,984

← NewerPage 4 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.