Flughafen Wien Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 53.600 | 54.600 | 53.400 | 54.600 | 54.600 | 524 |
| 2024-08-29 | 53.600 | 54.400 | 53.400 | 54.200 | 54.200 | 3,672 |
| 2024-08-28 | 54.200 | 55.000 | 53.600 | 54.200 | 54.200 | 5,223 |
| 2024-08-27 | 54.000 | 54.600 | 53.400 | 54.000 | 54.000 | 991 |
| 2024-08-26 | 54.400 | 54.400 | 53.000 | 54.000 | 54.000 | 1,127 |
| 2024-08-23 | 54.000 | 54.200 | 52.000 | 54.000 | 54.000 | 11,749 |
| 2024-08-22 | 54.000 | 54.400 | 53.600 | 54.000 | 54.000 | 1,087 |
| 2024-08-21 | 54.400 | 54.600 | 54.000 | 54.000 | 54.000 | 1,410 |
| 2024-08-20 | 54.800 | 54.800 | 54.000 | 54.200 | 54.200 | 1,084 |
| 2024-08-19 | 53.000 | 54.200 | 53.000 | 54.000 | 54.000 | 3,447 |
| 2024-08-16 | 53.000 | 54.000 | 53.000 | 54.000 | 54.000 | 1,835 |
| 2024-08-15 | 53.000 | 54.000 | 52.800 | 54.000 | 54.000 | 236 |
| 2024-08-14 | 52.800 | 53.000 | 52.000 | 53.000 | 53.000 | 1,877 |
| 2024-08-13 | 52.000 | 53.000 | 51.600 | 53.000 | 53.000 | 1,036 |
| 2024-08-12 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 1,235 |
| 2024-08-09 | 52.000 | 52.400 | 51.200 | 52.000 | 52.000 | 380 |
| 2024-08-08 | 52.000 | 52.000 | 50.800 | 52.000 | 52.000 | 2,423 |
| 2024-08-07 | 51.400 | 52.000 | 50.800 | 52.000 | 52.000 | 1,743 |
| 2024-08-06 | 49.400 | 51.800 | 49.400 | 51.600 | 51.600 | 1,504 |
| 2024-08-05 | 50.800 | 50.800 | 50.400 | 50.400 | 50.400 | 329 |
| 2024-08-02 | 51.000 | 51.400 | 50.800 | 50.800 | 50.800 | 70 |
| 2024-08-01 | 51.200 | 51.400 | 51.000 | 51.000 | 51.000 | 93 |
| 2024-07-31 | 50.800 | 51.400 | 50.800 | 51.200 | 51.200 | 315 |
| 2024-07-30 | 50.800 | 51.400 | 50.800 | 51.200 | 51.200 | 333 |
| 2024-07-29 | 50.000 | 51.200 | 50.000 | 51.200 | 51.200 | 252 |
| 2024-07-26 | 50.000 | 51.600 | 50.000 | 51.000 | 51.000 | 3,269 |
| 2024-07-25 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1 |
| 2024-07-24 | 50.800 | 51.400 | 50.600 | 50.800 | 50.800 | 3,051 |
| 2024-07-23 | 51.400 | 51.600 | 50.800 | 50.800 | 50.800 | 227 |
| 2024-07-22 | 51.600 | 51.600 | 50.400 | 51.200 | 51.200 | 1,255 |
| 2024-07-19 | 50.400 | 51.400 | 50.200 | 51.200 | 51.200 | 1,470 |
| 2024-07-18 | 50.800 | 51.200 | 50.600 | 51.200 | 51.200 | 1,636 |
| 2024-07-17 | 50.800 | 51.600 | 50.800 | 51.600 | 51.600 | 340 |
| 2024-07-16 | 51.000 | 51.400 | 50.200 | 50.800 | 50.800 | 2,674 |
| 2024-07-15 | 50.600 | 50.600 | 49.900 | 50.000 | 50.000 | 1,685 |
| 2024-07-12 | 51.000 | 51.000 | 50.400 | 50.600 | 50.600 | 910 |
| 2024-07-11 | 51.000 | 51.000 | 50.600 | 50.600 | 50.600 | 146 |
| 2024-07-10 | 51.000 | 51.000 | 50.400 | 50.400 | 50.400 | 347 |
| 2024-07-09 | 51.000 | 51.000 | 50.400 | 50.400 | 50.400 | 1,392 |
| 2024-07-08 | 49.500 | 50.600 | 49.500 | 50.400 | 50.400 | 221 |
| 2024-07-05 | 50.200 | 51.000 | 50.000 | 50.200 | 50.200 | 785 |
| 2024-07-04 | 49.900 | 50.600 | 49.500 | 50.000 | 50.000 | 895 |
| 2024-07-03 | 50.000 | 50.000 | 49.500 | 49.900 | 49.900 | 589 |
| 2024-07-02 | 49.900 | 50.200 | 49.400 | 49.600 | 49.600 | 502 |
| 2024-07-01 | 50.600 | 50.600 | 49.200 | 49.200 | 49.200 | 749 |
| 2024-06-28 | 50.800 | 51.000 | 50.800 | 50.800 | 50.800 | 175 |
| 2024-06-27 | 50.600 | 51.000 | 50.600 | 50.800 | 50.800 | 393 |
| 2024-06-26 | 50.400 | 51.000 | 50.200 | 50.800 | 50.800 | 772 |
| 2024-06-25 | 50.000 | 51.000 | 49.900 | 50.600 | 50.600 | 1,912 |
| 2024-06-24 | 49.600 | 51.000 | 49.600 | 49.800 | 49.800 | 1,989 |
| 2024-06-21 | 49.500 | 50.800 | 49.200 | 50.600 | 50.600 | 4,058 |
| 2024-06-20 | 49.000 | 49.100 | 48.500 | 49.000 | 49.000 | 2,909 |
| 2024-06-19 | 49.000 | 49.500 | 49.000 | 49.000 | 49.000 | 1,664 |
| 2024-06-18 | 49.000 | 49.200 | 49.000 | 49.000 | 49.000 | 434 |
| 2024-06-17 | 49.100 | 49.400 | 49.000 | 49.000 | 49.000 | 3,564 |
| 2024-06-14 | 49.100 | 49.400 | 49.100 | 49.100 | 49.100 | 452 |
| 2024-06-13 | 49.400 | 49.600 | 49.100 | 49.100 | 49.100 | 25 |
| 2024-06-12 | 49.000 | 49.600 | 49.000 | 49.000 | 49.000 | 1,174 |
| 2024-06-11 | 49.200 | 49.500 | 49.000 | 49.000 | 49.000 | 271 |
| 2024-06-10 | 49.000 | 49.500 | 49.000 | 49.100 | 49.100 | 1,660 |
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.