Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	76.800	76.800	75.900	76.254	75.155	32,043
2025-08-12	76.650	76.750	75.500	76.050	74.953	22,056
2025-08-11	75.825	76.600	75.200	76.600	75.496	29,291
2025-08-08	73.075	75.450	73.050	75.200	74.116	873
2025-08-07	71.800	74.800	71.800	74.800	73.721	62,581
2025-08-06	68.600	71.100	68.550	70.983	69.960	27,228
2025-08-05	69.100	69.550	67.350	67.450	66.477	4,122
2025-08-04	65.275	65.600	64.900	64.900	63.964	50
2025-08-01	64.850	65.200	64.600	65.200	64.260	234
2025-07-31	66.450	66.450	64.800	65.350	64.408	32,752
2025-07-30	66.125	66.850	65.400	66.300	65.344	4,110
2025-07-29	66.025	66.650	65.650	66.250	65.295	823
2025-07-28	66.250	66.800	65.950	66.100	65.147	62
2025-07-25	64.650	65.750	64.200	65.750	64.802	2,411
2025-07-24	66.025	66.100	65.350	65.403	64.459	315
2025-07-23	66.400	66.550	65.550	65.551	64.606	15,081
2025-07-22	66.375	66.400	65.450	65.873	64.923	32,747
2025-07-21	65.850	67.150	65.700	66.574	65.614	10,988
2025-07-18	66.400	66.450	65.400	65.500	64.556	1,876
2025-07-17	64.825	65.500	64.650	65.350	64.408	68
2025-07-16	64.025	64.650	64.000	64.594	63.663	4,022
2025-07-15	65.000	65.100	64.200	64.200	63.274	141
2025-07-14	63.650	64.800	63.550	64.563	63.632	64,503
2025-07-11	63.225	64.650	63.100	64.200	63.274	3,198
2025-07-10	64.525	64.600	63.700	63.903	62.982	74,777
2025-07-09	63.750	64.100	63.000	64.050	63.126	152
2025-07-08	64.600	64.650	64.150	64.300	63.373	112
2025-07-07	64.100	64.500	63.900	64.450	63.521	8
2025-07-04	64.175	64.350	63.800	63.800	62.880	80
2025-07-03	64.850	64.950	64.000	64.450	63.521	430
2025-07-02	64.825	65.000	64.400	64.800	63.866	1,017
2025-07-01	64.425	64.500	63.750	64.468	63.539	57,361
2025-06-30	63.675	64.050	63.450	63.912	62.990	23,479
2025-06-27	61.875	63.600	61.750	63.300	62.387	43,927
2025-06-26	61.525	61.850	61.150	61.750	60.860	114
2025-06-25	61.300	61.700	60.700	61.450	60.564	12,761
2025-06-24	60.500	61.300	60.500	61.094	60.213	34,977
2025-06-23	58.675	59.250	58.500	59.150	58.297	4,588
2025-06-20	59.025	59.700	58.750	59.350	58.494	1,255
2025-06-19	59.650	59.800	58.650	58.793	57.945	8,313
2025-06-18	60.525	61.000	59.900	60.203	59.335	7,209
2025-06-17	60.750	61.150	60.550	60.650	59.776	392
2025-06-16	60.400	61.350	60.400	61.300	60.416	660
2025-06-13	60.950	61.000	59.400	60.050	59.184	646
2025-06-12	62.825	63.100	61.950	62.400	61.500	348
2025-06-11	63.100	63.650	62.900	63.650	62.732	268
2025-06-10	63.925	64.200	63.350	63.400	62.486	747
2025-06-09	63.775	64.100	63.350	63.700	62.782	1,279
2025-06-06	63.775	64.550	63.450	63.900	62.979	76,229
2025-06-05	63.050	63.400	62.550	62.550	61.648	1,401
2025-06-04	61.500	62.850	61.350	62.750	61.845	2,828
2025-06-03	60.900	61.550	60.800	61.200	60.318	3,002
2025-06-02	60.875	61.100	60.000	60.850	59.973	483
2025-05-30	60.900	62.000	60.750	61.400	60.515	1,866
2025-05-29	60.250	60.600	59.950	60.600	59.726	108
2025-05-28	59.375	60.150	59.300	60.150	59.283	70,291
2025-05-27	59.625	59.750	59.400	59.500	58.642	1,241
2025-05-23	59.225	59.650	58.300	58.300	57.459	382
2025-05-22	59.275	59.400	58.750	59.200	58.346	144,702
2025-05-21	59.500	59.900	58.997	59.051	58.200	18,129

← NewerPage 6 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.