Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	32.850	32.850	32.700	32.700	32.143	3,490
2022-07-20	32.800	32.850	32.700	32.850	32.290	3,498
2022-07-19	32.750	32.850	32.700	32.850	32.290	3,719
2022-07-18	32.750	32.850	32.750	32.850	32.290	4,368
2022-07-15	32.750	32.850	32.750	32.750	32.192	4,490
2022-07-14	32.700	32.900	32.700	32.900	32.340	2,108
2022-07-13	32.850	32.900	32.750	32.900	32.340	12,441
2022-07-12	32.700	32.850	32.700	32.800	32.241	3,905
2022-07-11	32.700	32.750	32.700	32.700	32.143	23,127
2022-07-08	32.850	32.850	32.750	32.750	32.192	5,389
2022-07-07	32.700	32.850	32.700	32.850	32.290	6,371
2022-07-06	32.700	32.750	32.700	32.700	32.143	4,902
2022-07-05	32.750	32.800	32.750	32.800	32.241	52,182
2022-07-04	32.750	32.800	32.700	32.750	32.192	4,489
2022-07-01	32.700	32.850	32.700	32.850	32.290	20,269
2022-06-30	32.750	32.900	32.750	32.750	32.192	5,444
2022-06-29	32.750	33.000	32.750	33.000	32.438	10,562
2022-06-28	32.750	32.850	32.750	32.850	32.290	4,448
2022-06-27	32.700	32.900	32.700	32.900	32.340	30,013
2022-06-24	32.700	32.800	32.700	32.800	32.241	14,230
2022-06-23	32.700	32.750	32.650	32.750	32.192	15,305
2022-06-22	32.650	32.750	32.650	32.750	32.192	50,424
2022-06-21	32.600	32.700	32.550	32.700	32.143	29,394
2022-06-20	32.650	32.700	32.550	32.700	32.143	90,217
2022-06-17	32.650	32.700	32.650	32.650	32.094	17,374
2022-06-16	32.650	32.700	32.650	32.700	32.143	31,203
2022-06-15	32.650	32.700	32.600	32.600	32.045	23,257
2022-06-14	32.650	32.700	32.600	32.650	32.094	118,927
2022-06-13	26.300	32.800	25.650	32.650	32.094	307,005
2022-06-10	26.400	26.400	26.000	26.300	25.852	1,169
2022-06-09	26.400	26.400	25.750	26.400	25.950	7,724
2022-06-08	26.150	26.400	26.000	26.000	25.557	4,077
2022-06-07	26.500	26.500	26.250	26.300	25.852	2,980
2022-06-03	26.350	26.500	26.150	26.500	26.049	1,073
2022-06-02	26.450	26.500	26.250	26.350	25.901	2,374
2022-06-01	26.400	26.500	26.150	26.500	26.049	4,869
2022-05-31	26.200	26.400	26.050	26.300	25.852	3,447
2022-05-30	26.400	26.500	26.100	26.200	25.754	8,365
2022-05-27	26.400	26.400	26.000	26.150	25.705	2,425
2022-05-26	26.000	26.200	26.000	26.200	25.754	5,617
2022-05-25	26.200	26.200	25.800	25.800	25.361	2,559
2022-05-24	26.200	26.400	26.050	26.050	25.606	1,770
2022-05-23	26.400	26.400	26.000	26.400	25.950	1,339
2022-05-20	26.250	26.500	26.100	26.100	25.655	3,619
2022-05-19	26.400	26.600	26.000	26.000	25.557	5,071
2022-05-18	26.750	26.800	26.400	26.400	25.950	5,379
2022-05-17	26.200	26.750	26.000	26.600	26.147	6,937
2022-05-16	26.850	26.850	25.900	26.400	25.950	8,853
2022-05-13	25.950	26.300	25.850	26.200	25.754	15,092
2022-05-12	26.000	26.000	25.600	25.900	25.459	5,461
2022-05-11	26.300	26.300	25.600	25.600	25.164	2,382
2022-05-10	26.900	26.900	25.650	25.800	25.361	5,760
2022-05-09	26.350	26.450	25.550	26.200	25.754	2,821
2022-05-06	26.250	26.300	25.900	25.950	25.508	4,021
2022-05-05	27.200	27.200	26.050	26.100	25.655	3,554
2022-05-04	26.750	26.950	26.200	26.950	26.491	1,469
2022-05-03	27.000	27.000	25.950	26.700	26.245	9,425
2022-05-02	26.700	26.950	26.000	26.700	26.245	4,913
2022-04-29	27.400	27.400	26.800	26.950	26.491	15,117
2022-04-28	27.450	27.450	26.800	27.350	26.884	4,776

← NewerPage 19 of 22 · 1,275 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.