Flughafen Wien Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 49.200 | 49.500 | 49.100 | 49.300 | 49.300 | 732 |
| 2024-06-06 | 48.700 | 49.600 | 48.700 | 49.300 | 49.300 | 1,629 |
| 2024-06-05 | 49.800 | 49.800 | 48.100 | 48.100 | 48.100 | 5,097 |
| 2024-06-04 | 48.900 | 49.600 | 48.800 | 49.000 | 49.000 | 1,030 |
| 2024-06-03 | 48.800 | 49.300 | 48.600 | 48.600 | 48.600 | 1,104 |
| 2024-05-31 | 49.500 | 49.500 | 48.800 | 49.200 | 49.200 | 720 |
| 2024-05-30 | 49.500 | 49.600 | 49.100 | 49.100 | 49.100 | 204 |
| 2024-05-29 | 49.500 | 49.500 | 49.000 | 49.200 | 49.200 | 641 |
| 2024-05-28 | 49.400 | 49.700 | 49.200 | 49.500 | 49.500 | 785 |
| 2024-05-27 | 49.100 | 49.800 | 49.100 | 49.300 | 49.300 | 1,732 |
| 2024-05-24 | 49.200 | 49.300 | 49.100 | 49.200 | 49.200 | 377 |
| 2024-05-23 | 49.000 | 50.200 | 49.000 | 49.900 | 49.900 | 4,578 |
| 2024-05-22 | 49.600 | 50.000 | 49.000 | 50.000 | 50.000 | 1,360 |
| 2024-05-21 | 49.000 | 49.700 | 49.000 | 49.600 | 49.600 | 441 |
| 2024-05-20 | 49.600 | 49.600 | 49.600 | 49.600 | 49.600 | 177 |
| 2024-05-17 | 49.000 | 49.300 | 48.900 | 49.000 | 49.000 | 623 |
| 2024-05-16 | 48.500 | 49.000 | 48.500 | 49.000 | 49.000 | 805 |
| 2024-05-15 | 49.600 | 49.600 | 49.000 | 49.000 | 49.000 | 2,305 |
| 2024-05-14 | 49.900 | 49.900 | 49.300 | 49.500 | 49.500 | 757 |
| 2024-05-13 | 49.700 | 50.000 | 49.300 | 49.800 | 49.800 | 1,286 |
| 2024-05-10 | 49.800 | 50.000 | 49.700 | 49.700 | 49.700 | 831 |
| 2024-05-09 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 7 |
| 2024-05-08 | 50.600 | 50.600 | 49.900 | 50.000 | 50.000 | 440 |
| 2024-05-07 | 50.200 | 50.600 | 49.800 | 50.400 | 50.400 | 456 |
| 2024-05-06 | 50.600 | 50.600 | 50.000 | 50.200 | 50.200 | 829 |
| 2024-05-03 | 50.600 | 50.600 | 49.800 | 50.000 | 50.000 | 407 |
| 2024-05-02 | 51.000 | 51.000 | 49.800 | 49.800 | 49.800 | 441 |
| 2024-04-30 | 50.000 | 50.600 | 50.000 | 50.400 | 50.400 | 280 |
| 2024-04-29 | 49.500 | 50.600 | 49.200 | 50.000 | 50.000 | 2,701 |
| 2024-04-26 | 50.400 | 50.600 | 49.700 | 50.000 | 50.000 | 556 |
| 2024-04-25 | 49.900 | 50.200 | 49.900 | 50.000 | 50.000 | 99 |
| 2024-04-24 | 49.900 | 50.400 | 49.700 | 50.400 | 50.400 | 652 |
| 2024-04-23 | 49.700 | 50.200 | 49.700 | 50.000 | 50.000 | 839 |
| 2024-04-22 | 50.000 | 50.200 | 49.800 | 50.200 | 50.200 | 645 |
| 2024-04-19 | 50.000 | 50.600 | 50.000 | 50.200 | 50.200 | 353 |
| 2024-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 373 |
| 2024-04-17 | 50.000 | 50.200 | 50.000 | 50.200 | 50.200 | 937 |
| 2024-04-16 | 49.800 | 50.400 | 49.800 | 50.000 | 50.000 | 358 |
| 2024-04-15 | 50.000 | 50.400 | 50.000 | 50.200 | 50.200 | 479 |
| 2024-04-12 | 50.000 | 50.800 | 49.700 | 50.200 | 50.200 | 5,849 |
| 2024-04-11 | 50.400 | 51.000 | 49.900 | 51.000 | 51.000 | 1,674 |
| 2024-04-10 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 2,264 |
| 2024-04-09 | 49.900 | 50.600 | 49.900 | 50.400 | 50.400 | 2,316 |
| 2024-04-08 | 50.200 | 50.600 | 49.700 | 50.400 | 50.400 | 4,898 |
| 2024-04-05 | 49.900 | 50.600 | 49.300 | 50.600 | 50.600 | 3,091 |
| 2024-04-04 | 50.800 | 50.800 | 49.800 | 50.400 | 50.400 | 1,662 |
| 2024-04-03 | 50.600 | 50.600 | 49.900 | 50.400 | 50.400 | 690 |
| 2024-04-02 | 50.200 | 50.600 | 49.800 | 50.600 | 50.600 | 1,095 |
| 2024-03-28 | 50.000 | 50.600 | 50.000 | 50.400 | 50.400 | 2,225 |
| 2024-03-27 | 50.000 | 50.900 | 50.000 | 50.500 | 50.500 | 1,117 |
| 2024-03-26 | 50.500 | 50.500 | 49.950 | 50.400 | 50.400 | 277 |
| 2024-03-25 | 51.100 | 51.100 | 50.100 | 50.500 | 50.500 | 1,179 |
| 2024-03-22 | 51.100 | 51.400 | 50.600 | 51.100 | 51.100 | 3,476 |
| 2024-03-21 | 50.700 | 51.400 | 50.700 | 51.100 | 51.100 | 2,040 |
| 2024-03-20 | 50.300 | 51.400 | 50.200 | 51.000 | 51.000 | 3,076 |
| 2024-03-19 | 50.700 | 51.100 | 50.500 | 51.100 | 51.100 | 1,229 |
| 2024-03-18 | 49.200 | 50.900 | 49.200 | 50.900 | 50.900 | 5,982 |
| 2024-03-15 | 50.200 | 50.800 | 49.000 | 49.000 | 49.000 | 189,579 |
| 2024-03-14 | 50.100 | 50.800 | 50.000 | 50.800 | 50.800 | 868 |
| 2024-03-13 | 49.700 | 51.400 | 49.700 | 50.500 | 50.500 | 17,347 |
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.