Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	27.450	27.450	26.800	27.350	26.884	4,776
2022-04-27	27.050	27.050	26.750	26.800	26.344	4,899
2022-04-26	26.800	27.600	26.800	27.000	26.540	8,299
2022-04-25	27.200	27.250	26.800	27.000	26.540	4,402
2022-04-22	26.850	27.350	26.800	27.200	26.737	5,387
2022-04-21	27.500	27.500	26.950	26.950	26.491	5,482
2022-04-20	27.500	27.500	26.650	27.100	26.638	4,260
2022-04-19	27.350	27.350	26.750	26.850	26.393	6,396
2022-04-14	26.800	27.500	26.550	27.300	26.835	12,869
2022-04-13	26.400	26.750	26.050	26.050	25.606	5,459
2022-04-12	26.250	26.850	26.200	26.500	26.049	8,954
2022-04-11	26.000	26.350	25.500	26.300	25.852	7,005
2022-04-08	26.100	26.100	25.300	25.650	25.213	5,917
2022-04-07	25.400	26.150	25.400	26.050	25.606	9,566
2022-04-06	26.000	26.000	25.150	25.750	25.311	8,752
2022-04-05	26.000	26.250	25.550	25.650	25.213	9,533
2022-04-04	26.650	26.650	25.600	26.200	25.754	8,545
2022-04-01	26.550	26.600	26.100	26.100	25.655	5,300
2022-03-31	26.650	26.650	26.150	26.250	25.803	24,093
2022-03-30	26.800	26.800	26.150	26.500	26.049	5,606
2022-03-29	26.400	26.700	26.050	26.150	25.705	6,256
2022-03-28	27.000	27.000	25.900	25.900	25.459	5,373
2022-03-25	26.100	26.500	26.000	26.050	25.606	3,469
2022-03-24	26.500	26.500	25.550	25.550	25.115	19,642
2022-03-23	27.300	27.300	26.000	26.250	25.803	15,222
2022-03-22	26.900	27.050	26.400	27.050	26.589	8,751
2022-03-21	27.900	27.900	26.200	26.300	25.852	20,098
2022-03-18	27.450	28.000	26.350	28.000	27.523	45,621
2022-03-17	27.200	27.200	26.550	27.000	26.540	7,021
2022-03-16	26.800	27.000	26.350	26.400	25.950	6,983
2022-03-15	26.300	26.600	25.800	25.800	25.361	16,415
2022-03-14	27.100	27.100	26.350	26.350	25.901	7,088
2022-03-11	26.300	26.950	25.300	26.400	25.950	10,353
2022-03-10	26.000	26.050	25.050	25.200	24.771	13,160
2022-03-09	24.900	25.800	24.900	25.550	25.115	20,757
2022-03-08	24.500	25.300	24.400	24.600	24.181	22,407
2022-03-07	25.500	25.500	24.050	24.850	24.427	42,003
2022-03-04	27.250	27.250	25.800	25.950	25.508	30,285
2022-03-03	28.000	28.000	26.650	27.100	26.638	19,640
2022-03-02	28.050	28.150	27.100	27.400	26.933	27,124
2022-03-01	28.000	28.300	27.900	28.100	27.621	14,518
2022-02-28	27.700	28.700	27.450	28.000	27.523	51,698
2022-02-25	27.900	28.200	27.750	27.900	27.425	7,692
2022-02-24	27.900	28.250	27.900	27.900	27.425	40,128
2022-02-23	28.300	28.850	28.050	28.300	27.818	9,850
2022-02-22	28.050	29.300	28.000	28.300	27.818	12,386
2022-02-21	29.200	29.200	28.300	28.900	28.408	15,438
2022-02-18	30.000	30.000	28.850	29.250	28.752	6,731
2022-02-17	30.100	30.100	29.500	29.600	29.096	6,123
2022-02-16	30.200	30.200	29.400	29.950	29.440	9,499
2022-02-15	30.000	30.000	29.450	29.950	29.440	6,976
2022-02-14	29.800	29.800	28.750	29.350	28.850	15,447
2022-02-11	29.700	30.200	29.250	30.200	29.686	17,938
2022-02-10	29.450	29.800	29.000	29.000	28.506	11,642
2022-02-09	28.700	29.450	28.500	29.450	28.948	25,328
2022-02-08	28.400	28.650	28.200	28.650	28.162	5,540
2022-02-07	28.650	28.650	28.150	28.400	27.916	9,883
2022-02-04	28.650	28.650	27.950	28.550	28.064	10,947
2022-02-03	28.500	28.500	27.900	28.300	27.818	8,536
2022-02-02	28.750	28.750	28.000	28.000	27.523	14,033

← NewerPage 20 of 22 · 1,272 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.