Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.600	50.800	50.200	50.800	50.800	184
2026-07-23	50.200	50.800	50.200	50.800	50.800	608
2026-07-22	51.600	51.600	50.000	50.600	50.600	2,203
2026-07-21	50.000	50.600	49.600	50.600	50.600	4,293
2026-07-20	50.200	50.200	49.600	50.000	50.000	178
2026-07-17	49.600	50.200	49.600	49.600	49.600	312
2026-07-16	50.200	50.400	49.600	49.600	49.600	2,032
2026-07-15	50.400	50.600	49.700	49.900	49.900	633
2026-07-14	50.200	50.600	50.000	50.600	50.600	1,469
2026-07-13	50.200	50.600	49.500	50.400	50.400	2,555
2026-07-10	51.200	51.200	50.200	50.200	50.200	663
2026-07-09	51.600	51.800	50.000	51.800	51.800	4,853
2026-07-08	49.800	51.600	49.800	51.600	51.600	1,043
2026-07-07	50.800	51.000	50.600	50.800	50.800	377
2026-07-06	51.600	51.600	51.400	51.600	51.600	51
2026-07-03	51.000	51.600	50.600	51.600	51.600	669
2026-07-02	51.400	51.400	50.400	50.800	50.800	706
2026-07-01	50.200	50.600	50.000	50.200	50.200	621
2026-06-30	50.800	51.400	50.400	50.400	50.400	2,083
2026-06-29	51.200	51.200	50.000	50.800	50.800	2,138
2026-06-26	50.600	51.800	50.600	51.400	51.400	344
2026-06-25	52.200	52.200	51.000	51.600	51.600	1,181
2026-06-24	50.000	52.200	50.000	52.200	52.200	2,730
2026-06-23	50.400	50.600	48.800	50.000	50.000	4,094
2026-06-22	50.200	50.200	49.500	49.700	49.700	145
2026-06-19	50.600	50.600	49.700	50.400	50.400	143
2026-06-18	50.200	50.600	49.600	50.600	50.600	1,942
2026-06-17	49.500	49.900	49.500	49.500	49.500	767
2026-06-16	49.600	49.900	48.900	49.500	49.500	404
2026-06-15	50.400	50.400	48.800	48.900	48.900	649
2026-06-12	48.600	50.400	48.600	50.000	50.000	1,407
2026-06-11	48.300	49.100	48.100	48.100	48.100	2,672
2026-06-10	48.800	52.000	48.300	48.300	48.300	4,763
2026-06-09	50.000	50.000	48.800	48.800	48.800	1,076
2026-06-08	50.000	51.000	50.000	50.200	48.550	1,087
2026-06-05	49.800	50.800	49.800	50.000	48.357	724
2026-06-04	49.400	50.800	49.400	50.800	49.130	122
2026-06-03	50.000	50.000	49.300	49.400	47.776	1,571
2026-06-02	49.800	50.000	49.200	50.000	48.357	2,396
2026-06-01	49.200	49.800	49.000	49.800	48.163	728
2026-05-29	49.200	49.400	49.000	49.400	49.400	2,336
2026-05-28	49.800	49.800	49.000	49.200	49.200	1,287
2026-05-27	49.000	49.800	48.600	48.600	48.600	2,303
2026-05-26	49.600	49.900	49.100	49.100	49.100	2,066
2026-05-25	49.000	49.700	48.800	49.700	49.700	3,389
2026-05-22	48.900	49.400	48.600	48.600	48.600	1,242
2026-05-21	48.600	49.400	48.600	49.000	49.000	2,639
2026-05-20	49.000	49.200	48.500	48.600	48.600	477
2026-05-19	48.900	49.500	48.700	49.200	49.200	2,088
2026-05-18	49.000	49.000	48.600	48.600	48.600	1,409
2026-05-15	48.800	49.100	48.600	48.600	48.600	784
2026-05-14	48.800	49.500	48.800	49.500	49.500	335
2026-05-13	48.800	49.800	48.500	48.500	48.500	3,740
2026-05-12	49.600	50.200	49.200	49.900	49.900	815
2026-05-11	49.600	50.000	49.600	49.900	49.900	1,623
2026-05-08	49.600	50.000	49.600	50.000	50.000	322
2026-05-07	50.000	50.600	49.600	49.600	49.600	2,818
2026-05-06	48.800	50.000	48.800	49.900	49.900	4,615
2026-05-05	48.800	49.800	48.500	48.800	48.800	1,076
2026-05-04	49.800	50.400	48.800	48.800	48.800	6,330

← NewerPage 2 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.