Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	49.630	50.450	49.580	49.703	48.986	16,535
2024-11-19	49.350	49.560	48.300	48.580	47.880	4,328
2024-11-18	50.095	50.200	49.260	49.504	48.791	3,243
2024-11-15	49.480	50.650	49.480	50.350	49.624	17,444
2024-11-14	48.750	49.860	48.740	49.591	48.876	72,948
2024-11-13	49.250	49.300	48.500	48.926	48.220	5,573
2024-11-12	49.590	50.450	49.020	49.780	49.062	205,198
2024-11-11	49.070	50.400	48.900	50.156	49.433	31,750
2024-11-08	48.460	49.360	48.300	48.740	48.037	6,679
2024-11-07	48.430	48.440	48.000	48.120	47.426	3,495
2024-11-06	48.870	49.085	46.900	48.031	47.339	77,222
2024-11-05	49.670	49.800	47.420	49.060	48.353	33,513
2024-11-04	49.730	50.450	49.540	49.968	49.247	25,073
2024-11-01	49.820	50.000	49.459	49.459	48.746	3,943
2024-10-31	49.340	49.980	49.340	49.579	48.864	8,055
2024-10-30	49.680	50.250	48.980	49.212	48.502	3,565
2024-10-29	50.750	51.300	49.860	50.436	49.709	21,230
2024-10-28	49.090	50.700	49.080	49.940	49.219	113,728
2024-10-25	48.720	49.240	48.320	48.640	47.939	70,830
2024-10-24	48.480	49.560	48.480	49.037	48.330	26,213
2024-10-23	48.690	48.800	47.980	48.246	47.550	1,278
2024-10-22	48.540	48.740	48.080	48.520	47.820	2,339
2024-10-21	49.020	49.540	48.540	48.970	48.264	2,241
2024-10-18	48.500	49.280	48.500	49.073	48.365	21,688
2024-10-17	48.840	48.960	48.100	48.643	47.941	98,648
2024-10-16	49.070	49.080	48.540	48.984	48.277	27,151
2024-10-15	48.520	49.600	48.200	49.003	48.297	11,503
2024-10-14	48.320	48.700	47.800	48.186	47.491	11,914
2024-10-11	48.690	48.900	48.280	48.540	47.840	26,595
2024-10-10	48.850	48.900	48.000	48.196	47.501	43,161
2024-10-09	48.740	48.800	48.460	48.614	47.913	28,675
2024-10-08	47.810	48.540	47.740	48.516	47.816	41,902
2024-10-07	48.270	48.900	47.880	48.263	47.567	271,994
2024-10-04	47.600	48.320	47.600	48.082	47.388	26,262
2024-10-03	47.800	47.900	47.000	47.634	46.947	168,252
2024-10-02	48.610	48.820	47.040	47.480	46.795	263,761
2024-10-01	50.225	50.450	48.540	49.920	49.200	26,757
2024-09-30	50.325	50.550	49.740	50.416	49.689	4,830
2024-09-27	49.110	51.050	49.100	50.322	49.597	58,073
2024-09-26	49.140	50.700	49.140	50.105	49.383	11,742
2024-09-25	48.380	48.700	48.280	48.468	47.769	31,129
2024-09-24	48.560	49.524	48.500	49.524	48.810	6,619
2024-09-23	47.860	48.320	47.800	48.240	47.544	2,201
2024-09-20	48.860	48.940	47.600	47.865	47.175	108,219
2024-09-19	49.190	49.860	49.180	49.500	48.786	26,270
2024-09-18	48.680	49.020	48.680	48.939	48.233	3,311
2024-09-17	47.340	49.080	47.260	48.874	48.169	13,821
2024-09-16	47.350	47.580	47.160	47.376	46.693	2,657
2024-09-13	46.890	47.720	46.760	47.292	46.610	4,427
2024-09-12	47.450	47.920	46.660	47.166	46.486	18,876
2024-09-11	47.190	47.440	46.700	47.215	46.534	2,958
2024-09-10	46.560	47.260	46.540	47.072	46.394	2,828
2024-09-09	46.300	46.740	46.060	46.552	45.880	3,092
2024-09-06	46.530	46.920	46.080	46.642	45.970	1,993
2024-09-05	44.980	46.740	44.920	46.486	45.816	3,258
2024-09-04	44.580	45.320	44.540	45.016	44.366	3,875
2024-09-03	45.290	45.420	44.940	45.123	44.473	2,722
2024-09-02	45.460	45.580	44.920	45.367	44.713	51,022
2024-08-30	45.660	45.980	45.380	45.720	45.061	8,160
2024-08-29	45.390	45.820	45.280	45.618	44.960	1,324

← NewerPage 9 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.