Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.500	39.900	38.100	39.550	38.876	14,576
2023-03-31	40.000	40.000	38.800	39.500	38.827	5,202
2023-03-30	39.200	39.850	39.200	39.200	38.532	7,143
2023-03-29	39.850	39.850	39.200	39.700	39.024	5,478
2023-03-28	39.950	39.950	39.450	39.700	39.024	524
2023-03-27	40.000	40.000	39.300	39.750	39.073	1,933
2023-03-24	39.500	40.200	39.350	40.000	39.319	7,796
2023-03-23	39.950	40.200	39.350	40.000	39.319	2,886
2023-03-22	39.900	40.050	39.500	39.650	38.975	6,441
2023-03-21	39.000	40.200	39.000	39.850	39.171	10,279
2023-03-20	39.100	39.900	38.750	39.300	38.631	7,086
2023-03-17	39.000	40.350	39.000	40.350	39.663	21,228
2023-03-16	39.800	39.800	39.250	39.750	39.073	2,519
2023-03-15	39.200	39.800	39.200	39.350	38.680	1,909
2023-03-14	38.800	39.700	38.750	39.500	38.827	5,864
2023-03-13	38.800	39.600	38.550	39.500	38.827	4,269
2023-03-10	39.500	39.550	38.600	39.450	38.778	9,535
2023-03-09	38.800	39.400	38.300	39.400	38.729	5,628
2023-03-08	37.400	39.900	37.400	39.900	39.220	12,243
2023-03-07	36.750	37.800	36.750	37.300	36.665	4,535
2023-03-06	35.650	36.750	35.650	36.750	36.124	1,866
2023-03-03	35.900	36.000	35.350	36.000	35.387	3,276
2023-03-02	35.900	35.900	35.150	35.150	34.551	7,096
2023-03-01	34.400	35.400	34.000	35.400	34.797	7,497
2023-02-28	34.050	34.350	34.000	34.250	33.667	3,683
2023-02-27	34.400	34.750	34.050	34.050	33.470	4,290
2023-02-24	34.500	34.750	34.250	34.750	34.158	9,139
2023-02-23	34.200	35.150	34.000	34.750	34.158	25,229
2023-02-22	34.800	35.000	34.550	35.000	34.404	3,384
2023-02-21	34.700	35.000	34.700	35.000	34.404	408
2023-02-20	34.500	35.000	34.500	35.000	34.404	1,758
2023-02-17	35.000	35.000	34.650	35.000	34.404	1,850
2023-02-16	33.050	35.000	33.050	35.000	34.404	10,267
2023-02-15	33.700	34.100	33.350	33.550	32.979	134,712
2023-02-14	34.500	34.500	34.000	34.000	33.421	2,504
2023-02-13	34.300	34.500	34.200	34.500	33.912	837
2023-02-10	33.100	34.500	33.000	34.350	33.765	5,472
2023-02-09	34.300	34.300	33.500	33.500	32.929	701
2023-02-08	33.900	34.300	33.900	34.300	33.716	1,566
2023-02-07	34.300	34.300	33.700	33.700	33.126	15,701
2023-02-06	34.000	34.150	33.600	33.600	33.028	68,342
2023-02-03	34.000	34.150	33.800	34.000	33.421	8,470
2023-02-02	33.850	34.350	33.850	34.000	33.421	21,612
2023-02-01	34.050	34.350	33.800	34.350	33.765	8,661
2023-01-31	33.900	34.100	33.900	34.050	33.470	32,367
2023-01-30	33.950	34.100	33.900	34.100	33.519	1,182
2023-01-27	33.900	34.200	33.800	34.000	33.421	3,960
2023-01-26	34.050	34.250	34.050	34.150	33.568	32,880
2023-01-25	34.200	34.900	34.100	34.450	33.863	33,488
2023-01-24	34.300	34.400	34.050	34.300	33.716	15,119
2023-01-23	34.000	34.000	33.600	33.950	33.372	39,368
2023-01-20	33.950	33.950	33.550	33.950	33.372	37,142
2023-01-19	33.600	34.150	33.600	34.000	33.421	59,555
2023-01-18	33.750	33.900	33.250	33.900	33.323	2,445
2023-01-17	33.500	33.950	33.450	33.850	33.273	8,345
2023-01-16	32.950	34.400	32.950	34.000	33.421	11,005
2023-01-13	32.350	33.500	32.350	33.500	32.929	24,671
2023-01-12	32.500	32.600	32.350	32.550	31.996	934
2023-01-11	32.500	32.800	32.300	32.600	32.045	1,428
2023-01-10	32.300	32.700	32.300	32.600	32.045	1,756

← NewerPage 16 of 22 · 1,271 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.