Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	74.800	74.800	72.550	72.550	71.504	64,258
2025-11-05	74.775	75.200	74.450	75.150	74.066	1,606
2025-11-04	74.625	75.050	74.350	74.850	73.771	88
2025-11-03	74.250	75.250	74.200	75.250	74.165	62
2025-10-31	74.050	74.250	73.600	74.200	73.130	812
2025-10-30	72.800	73.900	72.800	73.650	72.588	1,637
2025-10-29	73.075	73.250	72.526	72.526	71.480	12,857
2025-10-28	73.400	73.500	72.100	72.950	71.898	358,432
2025-10-27	74.525	74.650	73.350	73.437	72.379	28,289
2025-10-24	75.375	76.000	73.150	74.550	73.475	100,914
2025-10-23	74.275	75.101	73.850	74.921	73.840	199,386
2025-10-22	73.400	74.650	73.250	74.550	73.475	1,263
2025-10-21	76.075	76.350	73.500	73.650	72.588	1,051
2025-10-20	75.625	76.600	75.050	76.450	75.348	423
2025-10-17	77.275	78.150	76.850	77.800	76.678	44
2025-10-16	77.000	78.200	76.200	77.950	76.826	11,313
2025-10-15	76.775	77.450	76.450	76.812	75.705	1,687
2025-10-14	74.650	76.350	74.650	76.170	75.072	82,880
2025-10-13	76.175	76.550	75.550	75.550	74.461	776
2025-10-10	76.725	77.300	76.250	76.400	75.298	119
2025-10-09	75.350	76.550	75.250	76.100	75.003	1,233
2025-10-08	74.375	75.150	74.000	75.100	74.017	1,393
2025-10-07	73.650	74.200	73.650	74.100	73.032	79
2025-10-06	73.525	74.250	73.050	74.250	73.179	3,590
2025-10-03	73.225	73.850	72.950	73.750	72.687	393
2025-10-02	74.050	74.150	72.000	72.600	71.553	451
2025-10-01	73.600	74.050	73.300	74.000	72.933	482
2025-09-30	73.675	73.750	72.850	73.420	72.362	21,394
2025-09-29	73.700	73.950	73.300	73.350	72.292	235
2025-09-26	73.875	74.000	72.450	73.150	72.095	76
2025-09-25	73.375	73.750	73.200	73.500	72.440	3
2025-09-24	73.650	74.000	73.150	73.600	72.539	3,908
2025-09-23	73.975	74.400	73.750	73.950	72.884	656
2025-09-22	74.675	74.750	73.650	73.750	72.687	129
2025-09-19	74.200	75.400	74.100	74.848	73.769	8,778
2025-09-18	73.825	74.350	73.450	73.621	72.559	10,139
2025-09-17	74.350	74.750	73.650	74.100	73.032	154
2025-09-16	74.900	75.100	74.000	74.250	73.179	13,273
2025-09-15	74.650	75.100	74.550	74.600	73.524	685
2025-09-12	74.300	74.600	73.950	74.434	73.360	16,696
2025-09-11	72.525	74.700	72.000	73.179	72.124	6,563
2025-09-10	73.650	73.700	72.400	72.700	71.652	160
2025-09-09	72.900	74.200	72.900	73.450	72.391	3,170
2025-09-08	71.800	72.500	71.800	72.150	71.110	244
2025-09-05	71.525	72.300	71.450	71.750	70.715	3,044
2025-09-04	71.500	72.700	71.400	71.800	70.765	46
2025-09-03	70.800	71.750	70.800	71.135	70.109	77,655
2025-09-02	72.375	72.500	71.150	71.600	70.568	432
2025-09-01	73.000	73.300	72.350	72.400	71.356	86
2025-08-29	73.625	74.300	72.500	72.950	71.898	4,203
2025-08-28	74.425	74.450	73.550	73.850	72.785	39
2025-08-27	75.050	75.075	73.850	74.100	73.032	514
2025-08-26	74.700	75.250	74.300	74.800	73.721	541
2025-08-22	76.350	76.350	75.800	76.150	75.052	9
2025-08-21	76.475	76.650	75.700	76.300	75.200	1,042
2025-08-20	77.325	77.500	76.300	76.500	75.397	816
2025-08-19	77.300	77.950	77.200	77.400	76.284	4,337
2025-08-18	77.975	78.400	77.400	77.400	76.284	15,178
2025-08-15	78.425	78.550	78.000	78.341	77.211	15,723
2025-08-14	76.350	78.550	76.200	78.300	77.171	19,633

← NewerPage 5 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.