Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	50.000	51.000	50.000	50.000	50.000	2,288
2023-12-13	49.500	50.500	49.500	50.500	50.500	268
2023-12-12	49.000	50.500	49.000	50.000	50.000	2,568
2023-12-11	48.700	50.000	48.700	49.600	49.600	2,354
2023-12-08	49.900	50.600	48.400	50.600	50.600	7,800
2023-12-07	48.200	50.300	48.200	50.300	50.300	11,579
2023-12-06	47.800	47.800	47.650	47.650	47.650	20
2023-12-05	48.000	49.200	47.250	47.800	47.800	2,868
2023-12-04	48.550	48.550	47.500	47.500	47.500	702
2023-12-01	48.800	49.250	47.500	49.250	49.250	2,859
2023-11-30	47.350	50.600	46.950	50.600	50.600	3,708
2023-11-29	47.750	47.750	47.450	47.750	47.750	460
2023-11-28	47.000	47.650	46.950	47.650	47.650	1,100
2023-11-27	47.000	47.200	46.800	47.200	47.200	330
2023-11-24	47.050	47.300	47.000	47.200	47.200	344
2023-11-23	47.250	47.450	47.050	47.450	47.450	52
2023-11-22	47.050	47.250	47.000	47.250	47.250	66
2023-11-21	46.550	47.300	46.550	47.000	47.000	700
2023-11-20	48.000	48.250	47.200	47.200	47.200	1,297
2023-11-17	48.250	48.250	46.450	48.250	48.250	1,582
2023-11-16	50.500	50.500	45.000	48.500	48.500	4,205
2023-11-15	48.850	50.500	48.850	50.500	50.500	2,526
2023-11-14	50.200	50.200	49.350	49.350	49.350	1,150
2023-11-13	50.200	50.200	49.750	50.200	50.200	288
2023-11-10	50.000	50.400	49.700	49.700	49.700	293
2023-11-09	50.500	51.000	50.000	51.000	51.000	988
2023-11-08	49.700	50.700	49.550	50.700	50.700	1,528
2023-11-07	49.650	49.900	49.550	49.550	49.550	117
2023-11-06	50.100	50.200	49.650	49.650	49.650	395
2023-11-03	50.800	50.800	50.100	50.100	50.100	247
2023-11-02	50.100	50.900	50.100	50.500	50.500	1,807
2023-11-01	50.800	50.800	50.000	50.100	50.100	217
2023-10-31	50.100	50.800	49.700	50.100	50.100	4,531
2023-10-30	50.000	50.500	50.000	50.500	50.500	1,876
2023-10-27	50.000	50.300	49.550	50.000	50.000	1,417
2023-10-25	50.200	50.400	49.400	49.700	49.700	834
2023-10-24	49.500	50.200	49.500	49.700	49.700	3,462
2023-10-23	49.700	50.200	49.650	49.700	49.700	1,514
2023-10-20	50.200	50.300	49.650	50.000	50.000	2,762
2023-10-19	49.800	50.500	49.800	50.000	50.000	562
2023-10-18	49.750	50.600	49.400	50.000	50.000	3,249
2023-10-17	49.300	50.800	49.300	50.100	50.100	2,605
2023-10-16	49.500	50.100	49.200	49.750	49.750	764
2023-10-13	49.600	49.900	49.550	49.850	49.850	1,224
2023-10-12	49.500	50.200	49.500	50.000	50.000	2,191
2023-10-11	50.800	50.800	49.700	50.000	50.000	2,744
2023-10-10	51.000	51.900	50.700	51.500	51.500	3,999
2023-10-09	51.000	51.900	50.500	51.900	51.900	14,962
2023-10-06	50.900	52.000	50.400	52.000	52.000	5,314
2023-10-05	49.950	51.600	49.550	51.600	51.600	9,000
2023-10-04	49.800	50.000	48.850	50.000	50.000	3,409
2023-10-03	49.000	50.000	48.650	50.000	50.000	3,372
2023-10-02	48.250	50.000	48.250	50.000	50.000	5,276
2023-09-29	48.200	48.450	47.750	47.750	47.750	2,327
2023-09-28	47.950	48.300	47.850	48.300	48.300	1,658
2023-09-27	47.300	48.000	47.250	48.000	48.000	6,056
2023-09-26	46.300	48.000	46.300	47.450	47.450	5,900
2023-09-25	46.150	46.800	46.150	46.800	46.800	778
2023-09-22	46.250	46.800	46.250	46.800	46.800	132
2023-09-21	46.150	47.000	46.150	46.450	46.450	1,065

← NewerPage 13 of 22 · 1,274 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.