Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	28.500	28.500	27.800	28.200	27.720	6,738
2022-01-28	28.550	28.550	27.850	27.850	27.376	8,538
2022-01-27	28.400	28.600	28.050	28.200	27.720	8,054
2022-01-26	28.350	29.100	28.350	29.100	28.604	11,543
2022-01-25	28.200	28.700	27.550	28.500	28.015	18,752
2022-01-24	28.000	28.150	27.500	27.900	27.425	13,505
2022-01-21	29.100	29.200	28.150	28.800	28.309	15,078
2022-01-20	28.800	29.900	28.300	29.900	29.391	22,692
2022-01-19	27.800	28.800	27.800	28.800	28.309	21,704
2022-01-18	28.500	28.500	27.800	27.850	27.376	5,533
2022-01-17	28.200	28.450	27.800	28.000	27.523	23,921
2022-01-14	28.000	28.200	27.600	27.600	27.130	10,686
2022-01-13	27.300	28.200	27.300	28.200	27.720	9,286
2022-01-12	28.000	28.200	27.500	27.500	27.032	9,897
2022-01-11	27.900	27.900	27.200	27.900	27.425	7,490
2022-01-10	27.050	27.700	27.000	27.000	26.540	11,522
2022-01-07	27.400	27.400	27.000	27.200	26.737	6,015
2022-01-06	27.000	27.700	27.000	27.200	26.737	10,756
2022-01-05	27.950	27.950	27.400	27.500	27.032	5,929
2022-01-04	27.800	28.250	27.650	27.900	27.425	8,444
2022-01-03	26.900	27.900	26.850	27.900	27.425	18,962
2021-12-30	27.000	27.200	26.600	26.600	26.147	3,674
2021-12-29	26.600	27.350	26.600	27.200	26.737	9,216
2021-12-28	26.800	27.350	26.550	26.600	26.147	13,053
2021-12-27	26.750	27.350	26.750	27.000	26.540	5,848
2021-12-23	26.200	27.100	26.200	27.100	26.638	7,682
2021-12-22	26.600	27.050	26.250	26.900	26.442	16,310
2021-12-21	26.450	26.700	26.000	26.000	25.557	9,128
2021-12-20	26.050	26.600	26.000	26.600	26.147	11,675
2021-12-17	26.550	26.850	26.100	26.100	25.655	14,022
2021-12-16	27.000	27.000	26.350	26.500	26.049	7,108
2021-12-15	26.550	26.650	26.000	26.000	25.557	10,268
2021-12-14	27.200	27.200	26.550	26.550	26.098	3,662
2021-12-13	26.950	27.150	26.600	27.050	26.589	7,974
2021-12-10	26.700	27.250	26.450	26.600	26.147	11,337
2021-12-09	27.600	27.600	26.450	26.550	26.098	13,008
2021-12-08	27.000	27.450	27.000	27.450	26.982	5,369
2021-12-07	27.800	27.800	26.900	26.900	26.442	11,831
2021-12-06	27.500	27.700	27.000	27.700	27.228	5,895
2021-12-03	26.850	27.200	26.800	26.850	26.393	7,933
2021-12-02	27.600	27.700	26.700	26.900	26.442	10,563
2021-12-01	26.950	27.800	26.950	27.700	27.228	4,855
2021-11-30	27.500	27.500	26.700	27.100	26.638	10,112
2021-11-29	26.600	27.400	26.600	27.400	26.933	18,892
2021-11-26	27.550	28.000	27.300	27.600	27.130	10,076
2021-11-25	27.750	29.000	27.700	29.000	28.506	3,545
2021-11-24	28.100	28.100	27.300	27.700	27.228	6,929
2021-11-23	27.800	27.850	27.400	27.550	27.081	8,462
2021-11-22	28.500	28.700	28.150	28.500	28.015	9,891
2021-11-19	28.600	28.600	27.200	27.900	27.425	16,508
2021-11-18	28.800	29.100	28.600	28.600	28.113	7,137
2021-11-17	29.000	29.100	28.600	28.600	28.113	18,158
2021-11-16	29.050	29.900	28.700	29.900	29.391	12,796
2021-11-15	29.500	29.500	28.600	29.500	28.998	9,079
2021-11-12	29.600	29.600	29.000	29.500	28.998	4,195
2021-11-11	29.400	29.650	28.650	29.650	29.145	8,325
2021-11-10	29.200	29.350	28.550	28.900	28.408	6,841
2021-11-09	29.500	29.800	29.050	29.800	29.292	9,445
2021-11-08	29.000	29.550	28.600	29.500	28.998	5,121
2021-11-05	28.600	29.600	28.400	29.500	28.998	7,211

← NewerPage 21 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.