Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	32.500	32.650	32.300	32.650	32.094	3,027
2023-01-06	32.350	32.800	32.350	32.800	32.241	1,505
2023-01-05	32.250	32.700	32.250	32.700	32.143	240
2023-01-04	32.600	32.750	32.600	32.750	32.192	1,018
2023-01-03	32.500	32.850	32.350	32.750	32.192	1,320
2023-01-02	32.300	32.550	32.300	32.400	31.848	298
2022-12-30	32.600	33.000	32.200	32.350	31.799	7,882
2022-12-29	32.950	32.950	32.600	32.950	32.389	430
2022-12-28	32.350	32.950	32.350	32.950	32.389	634
2022-12-27	32.500	32.550	32.300	32.450	31.897	1,435
2022-12-23	33.000	33.000	32.450	32.500	31.946	1,418
2022-12-22	32.550	32.950	32.550	32.950	32.389	177
2022-12-21	32.800	32.800	32.400	32.550	31.996	1,066
2022-12-20	32.450	33.000	32.300	33.000	32.438	4,204
2022-12-19	32.750	33.000	32.750	33.000	32.438	648
2022-12-16	32.600	33.000	32.600	33.000	32.438	5,845
2022-12-15	32.950	33.000	32.600	33.000	32.438	1,848
2022-12-14	32.500	33.000	32.500	33.000	32.438	295
2022-12-13	32.900	33.000	32.450	33.000	32.438	1,032
2022-12-12	32.750	32.850	32.550	32.850	32.290	952
2022-12-09	32.750	32.750	32.250	32.700	32.143	832
2022-12-08	32.750	32.750	32.600	32.700	32.143	194
2022-12-07	32.700	32.750	32.400	32.400	31.848	2,140
2022-12-06	32.300	32.900	32.300	32.700	32.143	2,211
2022-12-05	32.400	32.600	32.250	32.600	32.045	3,145
2022-12-02	32.500	32.950	32.400	32.500	31.946	592
2022-12-01	33.000	33.000	32.450	32.500	31.946	420
2022-11-30	32.450	33.000	32.400	33.000	32.438	10,013
2022-11-29	32.550	32.900	32.500	32.900	32.340	663
2022-11-28	32.100	32.600	32.100	32.600	32.045	892
2022-11-25	32.650	32.650	32.100	32.150	31.602	4,712
2022-11-24	32.200	32.800	32.150	32.650	32.094	3,822
2022-11-23	32.200	32.850	32.200	32.850	32.290	1,465
2022-11-22	32.600	32.600	32.300	32.400	31.848	261
2022-11-21	32.500	32.900	32.200	32.900	32.340	4,962
2022-11-18	32.500	32.550	32.000	32.550	31.996	1,235
2022-11-17	32.250	32.400	31.750	32.400	31.848	1,691
2022-11-16	31.600	32.100	31.600	32.100	31.553	916
2022-11-15	32.000	32.250	31.500	31.500	30.963	3,845
2022-11-14	32.200	32.450	31.900	31.900	31.357	2,168
2022-11-11	32.450	32.500	32.200	32.500	31.946	1,340
2022-11-10	32.200	32.650	32.200	32.650	32.094	274
2022-11-09	32.350	32.800	32.050	32.150	31.602	1,694
2022-11-08	32.450	32.450	32.100	32.350	31.799	4,095
2022-11-07	32.000	32.850	32.000	32.750	32.192	1,539
2022-11-04	32.600	32.850	32.400	32.850	32.290	1,899
2022-11-03	32.650	32.750	32.550	32.600	32.045	1,935
2022-11-02	32.850	32.850	32.600	32.700	32.143	1,168
2022-11-01	32.850	32.900	32.700	32.850	32.290	119
2022-10-31	32.950	33.000	32.700	33.000	32.438	14,338
2022-10-28	32.750	32.950	32.750	32.950	32.389	534
2022-10-27	32.700	32.950	32.700	32.950	32.389	1,608
2022-10-25	32.750	32.850	32.700	32.800	32.241	1,757
2022-10-24	33.000	33.000	32.800	33.000	32.438	1,397
2022-10-21	32.800	33.000	32.800	33.000	32.438	643
2022-10-20	32.800	33.000	32.800	33.000	32.438	1,690
2022-10-19	33.000	33.000	32.700	33.000	32.438	2,712
2022-10-18	32.900	32.950	32.700	32.950	32.389	2,348
2022-10-17	32.950	32.950	32.650	32.950	32.389	2,521
2022-10-14	33.000	33.000	32.600	32.600	32.045	3,817

← NewerPage 17 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.