Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	46.900	48.100	46.900	48.000	48.000	3,441
2023-06-27	47.100	47.400	46.850	47.150	47.150	4,321
2023-06-26	46.100	48.600	46.100	47.700	47.700	6,799
2023-06-23	46.250	46.550	45.650	46.500	46.500	45,532
2023-06-22	46.400	46.650	46.200	46.550	46.550	2,109
2023-06-21	45.450	46.550	45.450	46.450	46.450	2,457
2023-06-20	46.650	46.650	45.650	46.050	46.050	3,287
2023-06-19	45.550	46.800	45.450	46.500	46.500	29,415
2023-06-16	45.450	46.650	45.100	46.350	46.350	19,715
2023-06-15	46.000	46.000	44.900	45.850	45.850	1,300
2023-06-14	44.500	46.000	44.500	46.000	46.000	1,094
2023-06-13	45.100	45.100	44.150	44.750	44.750	5,944
2023-06-12	44.900	45.050	44.600	44.850	44.850	5,132
2023-06-09	44.450	45.200	44.450	45.200	44.430	3,118
2023-06-08	44.000	45.000	44.000	44.900	44.135	896
2023-06-07	44.000	45.000	44.000	45.000	44.233	3,943
2023-06-06	44.850	45.000	44.200	44.950	44.184	1,890
2023-06-05	45.000	45.000	44.800	45.000	44.233	5,841
2023-06-02	44.600	45.200	44.600	45.200	44.430	782
2023-06-01	44.800	45.150	44.400	45.000	44.233	3,583
2023-05-31	45.000	45.150	44.300	45.150	44.381	5,726
2023-05-30	45.200	45.200	44.600	45.000	44.233	2,382
2023-05-29	44.600	45.100	44.600	45.100	44.332	603
2023-05-26	44.000	45.450	44.000	45.400	44.627	4,382
2023-05-25	43.200	45.000	43.200	44.350	43.595	6,960
2023-05-24	43.000	44.000	43.000	43.650	42.906	4,900
2023-05-23	42.500	43.200	41.800	43.200	42.464	5,515
2023-05-22	41.900	42.500	41.900	42.500	41.776	795
2023-05-19	41.400	42.500	41.400	42.500	41.776	2,931
2023-05-18	42.150	42.450	42.150	42.450	41.727	122
2023-05-17	42.000	42.150	41.100	42.150	41.432	2,595
2023-05-16	42.250	42.400	41.600	42.000	41.285	4,546
2023-05-15	42.300	42.300	41.800	42.250	41.530	1,514
2023-05-12	41.500	42.450	41.500	42.300	41.579	2,196
2023-05-11	41.000	41.800	40.600	40.900	40.203	6,486
2023-05-10	41.650	42.450	41.450	42.450	41.727	1,511
2023-05-09	40.950	41.750	40.900	41.750	41.039	715
2023-05-08	40.450	41.000	40.450	41.000	40.302	2,613
2023-05-05	40.650	41.150	40.350	40.900	40.203	3,183
2023-05-04	41.200	41.200	40.600	41.000	40.302	2,055
2023-05-03	40.000	41.200	40.000	41.200	40.498	1,882
2023-05-02	40.200	40.500	40.200	40.500	39.810	3,115
2023-04-28	39.650	40.500	39.650	40.200	39.515	1,131
2023-04-27	39.900	40.000	39.900	40.000	39.319	1,274
2023-04-26	40.500	40.500	39.900	40.000	39.319	6,057
2023-04-25	39.400	40.000	39.400	39.700	39.024	650
2023-04-24	39.150	40.200	39.150	40.200	39.515	12,873
2023-04-21	39.350	40.000	39.000	40.000	39.319	13,203
2023-04-20	39.600	39.600	39.200	39.500	38.827	121
2023-04-19	39.100	39.600	39.100	39.500	38.827	1,461
2023-04-18	39.550	39.600	39.050	39.550	38.876	1,928
2023-04-17	39.400	39.550	39.000	39.550	38.876	4,304
2023-04-14	39.600	39.600	39.050	39.600	38.925	1,920
2023-04-13	39.400	39.800	39.150	39.550	38.876	3,683
2023-04-12	39.800	39.900	39.200	39.650	38.975	4,243
2023-04-11	38.400	39.850	38.400	39.850	39.171	11,160
2023-04-06	39.050	39.500	39.050	39.450	38.778	3,742
2023-04-05	39.400	39.550	39.350	39.350	38.680	2,552
2023-04-04	39.900	39.900	38.800	39.550	38.876	4,597
2023-04-03	39.500	39.900	38.100	39.550	38.876	14,576

← NewerPage 15 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.