Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.000	50.800	49.500	49.800	49.800	6,571
2026-04-29	49.800	50.000	49.800	50.000	50.000	815
2026-04-28	50.200	50.200	49.800	49.800	49.800	1,315
2026-04-27	50.000	50.800	49.800	50.800	50.800	1,303
2026-04-24	50.000	50.800	50.000	50.000	50.000	2,853
2026-04-23	50.200	51.000	50.200	51.000	51.000	1,199
2026-04-22	51.600	51.600	50.200	50.200	50.200	1,209
2026-04-21	51.000	52.000	50.600	50.800	50.800	4,141
2026-04-20	51.800	51.800	51.000	51.000	51.000	865
2026-04-17	50.800	52.400	50.600	52.400	52.400	2,964
2026-04-16	50.600	51.400	50.200	51.000	51.000	9,107
2026-04-15	51.200	51.400	50.600	50.800	50.800	157
2026-04-14	52.200	52.200	50.400	51.400	51.400	4,423
2026-04-13	51.200	52.400	51.000	51.000	51.000	117
2026-04-10	50.800	52.400	50.800	52.400	52.400	560
2026-04-09	51.400	51.400	50.600	50.800	50.800	1,187
2026-04-08	52.000	52.400	51.000	51.400	51.400	1,548
2026-04-07	50.600	51.400	50.600	50.600	50.600	1,015
2026-04-02	50.800	51.600	50.800	50.800	50.800	251
2026-04-01	51.000	51.600	50.800	50.800	50.800	2,965
2026-03-31	50.800	51.400	50.600	50.600	50.600	805
2026-03-30	50.800	51.200	50.600	50.800	50.800	545
2026-03-27	51.800	52.000	51.000	51.000	51.000	283
2026-03-26	51.000	51.600	51.000	51.000	51.000	1,452
2026-03-25	51.000	51.800	51.000	51.000	51.000	845
2026-03-24	51.200	52.000	51.200	51.800	51.800	394
2026-03-23	51.000	51.400	51.000	51.000	51.000	986
2026-03-20	53.400	53.400	51.400	51.400	51.400	1,222
2026-03-19	51.000	53.400	51.000	53.400	53.400	5,477
2026-03-18	51.200	52.200	51.000	51.000	51.000	2,120
2026-03-17	52.000	52.200	51.000	51.000	51.000	5,249
2026-03-16	53.000	53.000	52.000	52.000	52.000	1,365
2026-03-13	53.000	53.000	52.000	52.000	52.000	3,341
2026-03-12	53.000	54.000	53.000	53.000	53.000	2,188
2026-03-11	53.000	53.400	53.000	53.000	53.000	943
2026-03-10	53.000	53.600	53.000	53.000	53.000	1,136
2026-03-09	52.000	53.600	52.000	53.000	53.000	3,062
2026-03-06	52.200	54.000	52.000	52.000	52.000	1,907
2026-03-05	53.000	53.400	52.200	52.200	52.200	2,037
2026-03-04	52.200	53.600	52.200	52.200	52.200	1,119
2026-03-03	52.800	53.200	52.000	52.400	52.400	3,531
2026-03-02	54.200	54.400	53.400	54.400	54.400	574
2026-02-27	55.000	55.000	54.200	54.200	54.200	1,333
2026-02-26	54.400	55.400	54.400	54.800	54.800	1,721
2026-02-25	55.000	55.200	54.400	54.400	54.400	842
2026-02-24	55.600	55.600	54.400	55.400	55.400	1,779
2026-02-23	55.600	55.600	54.400	55.400	55.400	725
2026-02-20	55.200	55.400	55.200	55.200	55.200	52
2026-02-19	55.200	55.600	54.400	55.600	55.600	435
2026-02-18	55.400	55.400	55.000	55.200	55.200	7,960
2026-02-17	55.000	55.400	54.400	55.400	55.400	332
2026-02-16	54.600	55.400	54.200	55.400	55.400	1,150
2026-02-13	55.200	55.400	54.800	55.200	55.200	394
2026-02-12	54.000	55.200	54.000	55.200	55.200	324
2026-02-11	55.200	55.200	53.800	53.800	53.800	1,862
2026-02-10	55.000	55.200	54.400	55.200	55.200	542
2026-02-09	54.200	55.600	54.200	55.000	55.000	1,143
2026-02-06	55.400	55.600	54.000	54.200	54.200	2,222
2026-02-05	56.000	56.000	55.400	55.400	55.400	1,209
2026-02-04	55.600	56.000	55.600	55.600	55.600	318

← NewerPage 3 of 22 · 1,273 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.