Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	46.650	46.850	46.150	46.300	46.300	709
2023-09-19	47.250	47.250	46.600	46.800	46.800	2,795
2023-09-18	47.400	47.700	46.350	47.700	47.700	1,798
2023-09-15	46.450	47.450	46.100	47.450	47.450	22,511
2023-09-14	46.150	46.450	46.100	46.150	46.150	1,745
2023-09-13	46.350	46.700	46.150	46.150	46.150	197
2023-09-12	46.300	46.500	46.100	46.450	46.450	2,245
2023-09-11	46.550	46.550	46.300	46.300	46.300	507
2023-09-08	46.550	46.900	46.550	46.900	46.900	1,291
2023-09-07	46.550	46.850	46.550	46.600	46.600	2,151
2023-09-06	46.550	47.100	46.550	46.850	46.850	3,597
2023-09-05	46.550	46.900	46.550	46.550	46.550	569
2023-09-04	46.550	46.900	46.550	46.550	46.550	2,555
2023-09-01	46.500	47.000	46.500	46.600	46.600	1,906
2023-08-31	47.700	47.700	46.500	46.500	46.500	4,206
2023-08-30	46.950	47.700	46.700	47.700	47.700	2,326
2023-08-29	46.650	47.100	46.550	46.650	46.650	930
2023-08-28	46.600	47.400	46.250	46.650	46.650	1,185
2023-08-25	46.850	47.100	46.600	46.600	46.600	1,370
2023-08-24	47.000	47.100	46.850	47.000	47.000	417
2023-08-23	46.600	47.100	46.600	47.000	47.000	2,061
2023-08-22	46.550	47.500	46.550	47.500	47.500	4,661
2023-08-21	46.550	46.900	46.550	46.900	46.900	2,492
2023-08-18	46.950	46.950	46.800	46.850	46.850	875
2023-08-17	46.300	46.700	46.300	46.600	46.600	1,172
2023-08-16	46.350	46.800	46.350	46.400	46.400	388
2023-08-15	46.700	47.000	46.650	47.000	47.000	1,288
2023-08-14	46.400	46.700	46.200	46.700	46.700	2,849
2023-08-11	46.200	46.700	46.200	46.700	46.700	827
2023-08-10	46.500	46.500	46.200	46.300	46.300	998
2023-08-09	46.700	46.700	46.200	46.650	46.650	1,309
2023-08-08	46.700	46.700	46.200	46.700	46.700	664
2023-08-07	46.500	46.700	46.400	46.700	46.700	41,941
2023-08-04	46.400	46.600	46.250	46.300	46.300	444
2023-08-03	47.000	47.000	46.350	46.700	46.700	51,934
2023-08-02	46.350	46.800	46.350	46.600	46.600	36,557
2023-08-01	46.400	46.400	46.350	46.350	46.350	824
2023-07-31	46.400	46.550	46.300	46.500	46.500	8,527
2023-07-28	46.550	46.650	46.550	46.650	46.650	2,809
2023-07-27	46.550	46.900	46.550	46.700	46.700	2,082
2023-07-26	46.550	46.650	46.550	46.650	46.650	481
2023-07-25	46.650	47.000	46.550	46.550	46.550	415
2023-07-24	46.500	46.950	46.500	46.550	46.550	1,186
2023-07-21	46.700	47.300	46.550	46.550	46.550	1,329
2023-07-20	47.950	47.950	46.550	46.550	46.550	1,169
2023-07-19	48.000	48.000	46.900	47.450	47.450	2,596
2023-07-18	48.000	48.000	47.100	47.100	47.100	202
2023-07-17	46.550	48.000	46.550	47.800	47.800	6,223
2023-07-14	46.550	46.750	46.550	46.750	46.750	2,320
2023-07-13	46.800	46.950	46.550	46.650	46.650	2,324
2023-07-12	46.500	46.950	46.500	46.950	46.950	31,421
2023-07-11	47.000	47.000	46.100	46.550	46.550	1,825
2023-07-10	45.750	46.950	45.750	46.550	46.550	1,738
2023-07-07	46.650	46.900	46.600	46.900	46.900	336
2023-07-06	47.250	47.600	45.600	46.950	46.950	6,029
2023-07-05	47.700	47.700	47.000	47.000	47.000	813
2023-07-04	47.500	47.500	47.100	47.400	47.400	1,271
2023-07-03	47.200	48.100	47.100	47.100	47.100	4,712
2023-06-30	47.550	47.950	47.450	47.950	47.950	2,168
2023-06-29	48.000	48.000	47.400	48.000	48.000	1,561

← NewerPage 14 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.