Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	58.300	59.500	58.200	59.500	58.642	198
2025-05-19	58.300	59.050	57.800	59.050	58.199	214
2025-05-16	58.375	58.550	57.250	58.250	57.410	113,473
2025-05-15	57.550	57.800	57.550	57.611	56.781	41,577
2025-05-14	57.625	58.000	57.000	57.649	56.817	145,744
2025-05-13	58.625	59.050	57.100	57.400	56.572	169,572
2025-05-12	59.850	60.500	59.400	59.750	58.888	6,106
2025-05-09	58.575	59.700	58.500	59.500	58.642	70,216
2025-05-08	59.850	59.950	59.150	59.352	58.496	1,508
2025-05-07	59.500	60.050	58.950	60.050	59.184	183
2025-05-06	59.600	59.600	58.650	59.350	58.494	871
2025-05-02	59.075	59.600	59.000	59.350	58.494	104,589
2025-04-30	59.700	60.000	58.200	58.350	57.509	10,305
2025-04-29	59.650	60.200	59.250	59.388	58.532	15,583
2025-04-28	59.800	60.000	59.050	59.632	58.772	51,949
2025-04-25	60.675	61.750	60.550	61.693	60.804	7,363
2025-04-24	60.475	60.700	60.250	60.500	59.628	19,329
2025-04-23	60.750	61.000	60.000	60.750	59.874	12,293
2025-04-22	59.250	60.000	59.150	59.950	59.086	350
2025-04-17	59.175	59.300	58.850	59.150	58.297	7
2025-04-16	59.325	59.500	58.550	58.850	58.001	538
2025-04-15	58.575	59.700	58.300	59.300	58.445	239
2025-04-14	57.675	58.000	57.250	58.000	57.164	247,043
2025-04-11	56.675	56.900	55.950	56.700	55.882	137,491
2025-04-10	57.800	57.850	56.250	56.300	55.488	67,982
2025-04-09	53.775	54.500	53.450	53.550	52.778	119,685
2025-04-08	54.025	55.250	53.350	54.950	54.158	156
2025-04-07	52.050	54.550	51.450	53.700	52.926	809
2025-04-04	55.575	56.400	54.000	55.524	54.723	5,005
2025-04-03	56.750	56.800	55.000	55.250	54.453	4,436
2025-04-02	57.650	58.200	56.950	58.150	57.312	90,032
2025-04-01	58.025	59.000	57.950	58.500	57.657	22,645
2025-03-31	57.925	58.100	57.550	58.100	57.262	158,943
2025-03-28	58.200	58.700	57.850	58.355	57.514	1,528
2025-03-27	57.825	58.200	57.500	58.077	57.240	26,058
2025-03-26	58.250	58.350	57.750	58.111	57.273	5,342
2025-03-25	58.550	58.700	57.750	57.900	57.065	4,122
2025-03-24	59.250	60.000	57.900	57.977	57.141	122,363
2025-03-21	58.350	59.300	57.900	58.600	57.755	5,342
2025-03-20	56.675	58.050	56.250	57.729	56.897	5,423
2025-03-19	56.325	56.850	56.200	56.400	55.587	18,062
2025-03-18	54.325	57.750	54.000	57.176	56.351	163,222
2025-03-17	55.575	56.300	55.500	55.818	55.013	105,121
2025-03-14	54.425	55.900	53.950	55.312	54.514	40,915
2025-03-13	54.175	54.950	53.850	54.513	53.727	3,369
2025-03-12	55.125	55.150	54.400	54.695	53.906	1,705
2025-03-11	55.625	55.800	54.600	54.867	54.075	5,374
2025-03-10	55.575	55.750	54.250	55.250	54.453	3,722
2025-03-07	55.950	56.100	54.900	55.638	54.835	204,892
2025-03-06	57.850	59.000	56.187	57.064	56.241	755,977
2025-03-05	56.975	57.600	54.800	56.900	56.080	252,241
2025-03-04	56.000	56.100	54.650	54.942	54.150	5,671
2025-03-03	55.375	56.650	55.000	56.550	55.735	5,743
2025-02-28	55.975	56.400	55.200	55.505	54.705	30,151
2025-02-27	56.100	56.750	55.750	56.300	55.488	1,989
2025-02-26	56.600	56.900	55.950	56.300	55.488	13,372
2025-02-25	55.200	56.500	55.050	56.239	55.428	16,563
2025-02-24	55.275	56.300	55.100	55.914	55.108	9,689
2025-02-21	54.075	54.950	54.000	54.743	53.954	2,527
2025-02-20	55.625	55.650	53.400	54.071	53.291	5,904

← NewerPage 7 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.