Flughafen Wien Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 49.800 | 50.300 | 49.600 | 50.300 | 50.300 | 2,608 |
| 2024-03-11 | 49.600 | 50.200 | 49.550 | 50.200 | 50.200 | 3,594 |
| 2024-03-08 | 49.550 | 50.300 | 49.550 | 50.200 | 50.200 | 3,462 |
| 2024-03-07 | 49.400 | 49.950 | 49.400 | 49.500 | 49.500 | 2,993 |
| 2024-03-06 | 49.950 | 49.950 | 49.400 | 49.400 | 49.400 | 314 |
| 2024-03-05 | 49.450 | 49.950 | 49.450 | 49.950 | 49.950 | 1,552 |
| 2024-03-04 | 49.700 | 49.950 | 49.650 | 49.700 | 49.700 | 1,669 |
| 2024-03-01 | 50.000 | 50.200 | 49.550 | 49.700 | 49.700 | 930 |
| 2024-02-29 | 50.000 | 50.000 | 49.500 | 49.900 | 49.900 | 4,145 |
| 2024-02-28 | 50.400 | 50.900 | 49.550 | 50.000 | 50.000 | 8,635 |
| 2024-02-27 | 50.000 | 50.000 | 49.300 | 49.850 | 49.850 | 3,165 |
| 2024-02-26 | 49.400 | 50.000 | 49.400 | 50.000 | 50.000 | 6,239 |
| 2024-02-23 | 50.000 | 50.000 | 49.550 | 50.000 | 50.000 | 1,660 |
| 2024-02-22 | 48.500 | 50.000 | 48.500 | 50.000 | 50.000 | 2,975 |
| 2024-02-21 | 48.600 | 49.500 | 48.200 | 48.800 | 48.800 | 18,117 |
| 2024-02-20 | 48.800 | 50.000 | 48.800 | 48.800 | 48.800 | 2,263 |
| 2024-02-19 | 49.800 | 50.400 | 48.700 | 49.150 | 49.150 | 14,535 |
| 2024-02-16 | 50.300 | 50.700 | 49.800 | 50.200 | 50.200 | 3,598 |
| 2024-02-15 | 51.000 | 51.000 | 49.600 | 49.600 | 49.600 | 1,877 |
| 2024-02-14 | 50.600 | 50.900 | 50.200 | 50.900 | 50.900 | 302 |
| 2024-02-13 | 50.400 | 51.200 | 49.900 | 51.200 | 51.200 | 943 |
| 2024-02-12 | 50.000 | 51.200 | 49.450 | 51.200 | 51.200 | 2,937 |
| 2024-02-09 | 49.750 | 50.300 | 49.050 | 50.300 | 50.300 | 3,655 |
| 2024-02-08 | 50.100 | 50.200 | 49.750 | 50.000 | 50.000 | 635 |
| 2024-02-07 | 50.600 | 51.200 | 50.100 | 50.300 | 50.300 | 910 |
| 2024-02-06 | 50.100 | 51.200 | 49.600 | 51.200 | 51.200 | 359 |
| 2024-02-05 | 50.000 | 50.400 | 49.650 | 50.000 | 50.000 | 1,233 |
| 2024-02-02 | 50.900 | 50.900 | 49.850 | 50.400 | 50.400 | 482 |
| 2024-02-01 | 49.600 | 50.300 | 49.600 | 50.300 | 50.300 | 1,941 |
| 2024-01-31 | 50.000 | 50.600 | 49.700 | 50.100 | 50.100 | 8,862 |
| 2024-01-30 | 50.500 | 50.500 | 49.900 | 50.100 | 50.100 | 191 |
| 2024-01-29 | 50.000 | 50.500 | 49.700 | 50.500 | 50.500 | 1,061 |
| 2024-01-26 | 49.650 | 50.600 | 49.550 | 50.100 | 50.100 | 1,745 |
| 2024-01-25 | 50.600 | 50.600 | 49.600 | 49.600 | 49.600 | 793 |
| 2024-01-24 | 50.300 | 50.800 | 50.300 | 50.300 | 50.300 | 555 |
| 2024-01-23 | 49.700 | 50.600 | 49.600 | 50.600 | 50.600 | 8,801 |
| 2024-01-22 | 50.900 | 51.200 | 49.300 | 50.200 | 50.200 | 6,129 |
| 2024-01-19 | 49.600 | 51.200 | 49.550 | 50.700 | 50.700 | 1,479 |
| 2024-01-18 | 49.000 | 50.700 | 49.000 | 50.000 | 50.000 | 3,416 |
| 2024-01-17 | 49.300 | 49.850 | 48.000 | 49.000 | 49.000 | 13,452 |
| 2024-01-16 | 49.300 | 50.400 | 49.300 | 49.550 | 49.550 | 3,790 |
| 2024-01-15 | 50.000 | 50.200 | 49.450 | 49.450 | 49.450 | 452 |
| 2024-01-12 | 50.300 | 51.400 | 50.000 | 50.000 | 50.000 | 1,536 |
| 2024-01-11 | 51.800 | 51.800 | 50.400 | 51.300 | 51.300 | 804 |
| 2024-01-10 | 50.700 | 51.300 | 49.750 | 51.300 | 51.300 | 2,223 |
| 2024-01-09 | 49.550 | 50.800 | 49.550 | 50.700 | 50.700 | 1,386 |
| 2024-01-08 | 49.450 | 50.500 | 49.450 | 50.400 | 50.400 | 655 |
| 2024-01-05 | 50.800 | 50.800 | 49.450 | 50.000 | 50.000 | 5,453 |
| 2024-01-04 | 50.100 | 50.400 | 49.550 | 49.550 | 49.550 | 2,426 |
| 2024-01-03 | 50.000 | 50.400 | 49.800 | 50.000 | 50.000 | 1,053 |
| 2024-01-02 | 50.700 | 50.700 | 50.000 | 50.000 | 50.000 | 311 |
| 2023-12-29 | 50.300 | 51.500 | 50.300 | 50.900 | 50.900 | 1,555 |
| 2023-12-28 | 50.500 | 51.000 | 50.500 | 50.900 | 50.900 | 520 |
| 2023-12-27 | 50.500 | 51.100 | 50.500 | 51.100 | 51.100 | 433 |
| 2023-12-22 | 51.100 | 51.100 | 50.700 | 51.100 | 51.100 | 567 |
| 2023-12-21 | 50.300 | 51.400 | 50.300 | 51.100 | 51.100 | 701 |
| 2023-12-20 | 50.900 | 51.500 | 50.800 | 51.500 | 51.500 | 2,262 |
| 2023-12-19 | 50.400 | 51.000 | 50.100 | 50.300 | 50.300 | 800 |
| 2023-12-18 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 542 |
| 2023-12-15 | 50.300 | 50.900 | 50.000 | 50.900 | 50.900 | 2,172 |
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.