Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	32.850	33.000	32.850	32.950	32.389	380
2022-10-12	32.850	33.050	32.850	33.000	32.438	3,103
2022-10-11	32.800	33.200	32.750	33.200	32.634	11,654
2022-10-10	32.950	32.950	32.800	32.800	32.241	2,239
2022-10-07	33.000	33.000	32.750	33.000	32.438	2,074
2022-10-06	32.600	33.000	32.550	33.000	32.438	8,776
2022-10-05	33.000	33.300	32.600	32.750	32.192	9,284
2022-10-04	33.000	33.100	32.900	33.000	32.438	6,346
2022-10-03	32.650	33.100	32.650	32.850	32.290	6,496
2022-09-30	32.950	33.300	32.900	33.050	32.487	72,540
2022-09-29	32.750	33.050	32.700	32.900	32.340	22,328
2022-09-28	33.100	33.200	32.550	33.100	32.536	29,453
2022-09-27	33.350	33.400	33.150	33.350	32.782	17,025
2022-09-26	33.350	33.600	32.900	33.350	32.782	120,467
2022-09-23	32.700	32.800	32.550	32.800	32.241	11,641
2022-09-22	32.650	32.800	32.600	32.700	32.143	8,788
2022-09-21	32.700	32.850	32.600	32.650	32.094	6,471
2022-09-20	32.900	32.900	32.650	32.850	32.290	1,984
2022-09-19	32.700	32.950	32.650	32.950	32.389	4,833
2022-09-16	32.900	32.900	32.650	32.650	32.094	14,897
2022-09-15	32.700	32.950	32.650	32.650	32.094	5,819
2022-09-14	32.750	32.900	32.550	32.650	32.094	4,012
2022-09-13	32.650	32.950	32.600	32.950	32.389	3,590
2022-09-12	32.800	32.950	32.600	32.900	32.340	5,520
2022-09-09	32.700	32.950	32.700	32.900	32.340	3,649
2022-09-08	32.700	32.950	32.700	32.950	32.389	3,670
2022-09-07	32.850	32.950	32.800	32.950	32.389	1,679
2022-09-06	32.800	32.950	32.800	32.950	32.389	4,277
2022-09-05	32.850	32.950	32.800	32.800	32.241	4,698
2022-09-02	32.850	33.000	32.850	33.000	32.438	1,845
2022-09-01	32.850	32.950	32.850	32.850	32.290	2,268
2022-08-31	32.950	32.950	32.900	32.900	32.340	1,679
2022-08-30	32.900	33.000	32.900	33.000	32.438	4,486
2022-08-29	33.000	33.050	32.900	32.900	32.340	4,038
2022-08-26	33.000	33.050	32.900	33.050	32.487	12,446
2022-08-25	33.000	33.050	32.850	33.000	32.438	19,215
2022-08-24	33.000	33.000	32.850	32.850	32.290	19,304
2022-08-23	32.850	33.050	32.850	32.900	32.340	5,440
2022-08-22	33.000	33.000	32.800	32.850	32.290	21,436
2022-08-19	33.000	33.100	32.850	33.000	32.438	16,698
2022-08-18	32.750	33.000	32.750	33.000	32.438	45,547
2022-08-17	32.800	32.850	32.750	32.850	32.290	101,118
2022-08-16	32.800	32.950	32.750	32.800	32.241	4,808
2022-08-15	32.800	33.000	32.750	33.000	32.438	1,011
2022-08-12	32.750	32.850	32.750	32.850	32.290	1,887
2022-08-11	32.800	32.900	32.800	32.850	32.290	1,173
2022-08-10	32.850	32.900	32.850	32.900	32.340	1,294
2022-08-09	32.900	32.950	32.850	32.950	32.389	1,213
2022-08-08	32.850	32.900	32.750	32.850	32.290	10,894
2022-08-05	32.800	32.950	32.800	32.900	32.340	1,761
2022-08-04	33.000	33.100	32.800	32.950	32.389	3,171
2022-08-03	32.700	33.050	32.700	33.000	32.438	11,385
2022-08-02	32.800	33.000	32.800	33.000	32.438	18,741
2022-08-01	32.750	32.850	32.750	32.800	32.241	4,230
2022-07-29	32.700	32.800	32.700	32.800	32.241	2,408
2022-07-28	32.750	32.800	32.700	32.800	32.241	2,883
2022-07-27	32.700	32.750	32.700	32.750	32.192	3,906
2022-07-26	32.700	32.800	32.700	32.750	32.192	5,258
2022-07-25	32.700	32.800	32.700	32.750	32.192	6,810
2022-07-22	32.700	32.850	32.700	32.850	32.290	3,709

← NewerPage 18 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.