Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.400	53.000	52.200	53.000	53.000	895
2026-10-15	53.200	53.200	50.200	52.000	52.000	3,236
2026-10-14	53.200	53.200	52.600	52.600	52.600	108
2026-10-13	53.200	53.200	53.000	53.000	53.000	517
2026-10-12	53.000	53.200	52.400	52.600	52.600	311
2026-10-09	53.200	53.600	52.600	53.200	53.200	656
2026-10-08	52.600	53.800	52.600	53.200	53.200	2,007
2026-10-07	53.200	53.200	52.800	52.800	52.800	641
2026-10-06	52.600	53.600	52.600	53.600	53.600	94
2026-10-05	53.800	53.800	53.000	53.200	53.200	270
2026-10-02	53.400	53.800	52.800	53.000	53.000	1,095
2026-10-01	53.400	54.000	52.800	53.400	53.400	1,173
2026-09-30	53.000	54.000	52.600	54.000	54.000	1,361
2026-09-29	52.400	53.800	52.200	53.800	53.800	2,458
2026-09-28	53.800	54.000	52.000	53.000	53.000	2,234
2026-09-25	53.600	53.800	51.600	53.400	53.400	3,418
2026-09-24	53.000	53.600	52.400	53.400	53.400	671
2026-09-23	53.200	53.200	52.400	52.800	52.800	186
2026-09-22	52.200	52.800	51.600	52.800	52.800	720
2026-09-21	52.800	53.200	52.200	52.200	52.200	1,652
2026-09-18	53.400	53.400	52.800	53.000	53.000	1,571
2026-09-17	53.400	53.400	52.400	53.400	53.400	517
2026-09-16	53.000	53.400	52.200	53.400	53.400	151
2026-09-15	53.200	53.400	52.400	52.400	52.400	550
2026-09-14	52.400	52.800	52.400	52.400	52.400	365
2026-09-11	52.000	53.400	52.000	53.000	53.000	1,826
2026-09-10	53.000	53.000	52.000	52.000	52.000	130
2026-09-09	52.000	52.800	52.000	52.800	52.800	335
2026-09-08	53.800	53.800	52.000	52.000	52.000	311
2026-09-07	52.800	52.800	51.800	52.800	52.800	211
2026-09-04	54.000	54.000	53.000	53.000	53.000	184
2026-09-03	53.000	53.000	52.000	53.000	53.000	445
2026-09-02	54.000	54.000	52.400	53.000	53.000	616
2026-09-01	54.000	54.000	52.200	53.200	53.200	425
2026-08-31	53.000	54.000	52.800	54.000	54.000	1,374
2026-08-28	52.200	53.000	52.200	53.000	53.000	562
2026-08-27	52.200	52.800	52.000	52.800	52.800	1,019
2026-08-26	52.000	52.600	51.800	51.800	51.800	1,468
2026-08-25	52.000	52.600	52.000	52.000	52.000	833
2026-08-24	51.800	52.600	51.800	52.000	52.000	1,689
2026-08-21	52.200	52.600	52.000	52.600	52.600	900
2026-08-20	52.400	52.800	52.000	52.200	52.200	816
2026-08-19	51.600	52.800	51.600	52.400	52.400	2,134
2026-08-18	50.600	51.600	50.400	50.400	50.400	1,145
2026-08-17	52.000	52.000	50.600	50.600	50.600	1,560
2026-08-14	51.800	52.000	51.800	52.000	52.000	2,526
2026-08-13	51.600	51.800	51.600	51.800	51.800	1,622
2026-08-12	51.600	51.600	50.800	51.600	51.600	404
2026-08-11	51.600	51.600	51.600	51.600	51.600	49
2026-08-10	50.200	51.800	50.200	51.600	51.600	1,667
2026-08-07	51.600	51.600	51.600	51.600	51.600	76
2026-08-06	51.600	51.600	51.000	51.400	51.400	799
2026-08-05	51.000	51.600	51.000	51.600	51.600	920
2026-08-04	51.600	51.600	50.800	51.600	51.600	643
2026-08-03	51.600	51.800	51.000	51.000	51.000	156
2026-07-31	51.000	51.800	51.000	51.800	51.800	183
2026-07-30	51.800	51.800	51.000	51.400	51.400	102
2026-07-29	51.800	51.800	50.600	51.800	51.800	1,435
2026-07-28	50.600	50.600	50.400	50.600	50.600	2,609
2026-07-27	50.000	50.800	49.800	49.800	49.800	776

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.7700 EUR
2020-09-08	1.1300 EUR
2020-06-02	1.1300 EUR
2019-05-07	0.8900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.