Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	52.000	53.000	52.000	52.800	52.800	370
2025-11-03	52.800	53.000	52.600	52.800	52.800	1,246
2025-10-31	52.800	52.800	52.200	52.800	52.800	271
2025-10-30	53.200	53.200	51.800	52.800	52.800	2,175
2025-10-29	52.600	53.400	52.400	53.400	53.400	1,124
2025-10-28	53.000	53.200	52.200	52.400	52.400	2,258
2025-10-27	52.800	53.800	52.400	53.000	53.000	727
2025-10-24	53.400	54.000	52.800	52.800	52.800	712
2025-10-23	53.800	54.200	53.000	53.200	53.200	2,990
2025-10-22	53.000	54.000	53.000	53.800	53.800	1,038
2025-10-21	54.000	54.000	53.000	53.400	53.400	177
2025-10-20	53.000	53.800	53.000	53.000	53.000	356
2025-10-17	53.800	53.800	52.800	53.000	53.000	387
2025-10-16	52.200	54.200	52.200	54.200	54.200	3,619
2025-10-15	52.000	52.800	52.000	52.400	52.400	2,750
2025-10-14	53.000	53.000	52.200	52.200	52.200	2,189
2025-10-13	52.400	53.000	52.400	53.000	53.000	757
2025-10-10	53.200	53.200	52.400	52.400	52.400	955
2025-10-09	53.000	53.200	52.600	53.200	53.200	3,267
2025-10-08	52.600	53.000	52.600	53.000	53.000	983
2025-10-07	52.400	53.000	52.200	52.200	52.200	227
2025-10-06	52.800	53.200	52.600	52.600	52.600	1,701
2025-10-03	53.000	53.400	52.600	53.200	53.200	2,588
2025-10-02	52.400	53.000	52.400	53.000	53.000	1,814
2025-10-01	52.200	53.000	52.200	52.400	52.400	339
2025-09-30	52.200	52.800	52.200	52.200	52.200	425
2025-09-29	52.000	53.200	51.600	52.800	52.800	10,680
2025-09-26	52.600	52.600	51.200	51.200	51.200	141
2025-09-25	52.000	52.400	51.400	51.400	51.400	451
2025-09-24	52.000	52.600	52.000	52.000	52.000	421
2025-09-23	52.200	52.600	52.000	52.000	52.000	1,615
2025-09-22	51.400	52.600	51.400	52.600	52.600	1,824
2025-09-19	52.200	52.200	51.800	51.800	51.800	1,158
2025-09-18	51.400	52.400	51.400	52.200	52.200	740
2025-09-17	51.200	52.000	51.200	51.200	51.200	2,922
2025-09-16	51.000	51.800	51.000	51.200	51.200	4,970
2025-09-15	52.800	52.800	51.800	51.800	51.800	1,498
2025-09-12	52.600	52.800	52.200	52.800	52.800	655
2025-09-11	52.600	52.600	52.200	52.200	52.200	135
2025-09-10	52.600	52.800	52.200	52.200	52.200	1,062
2025-09-09	52.200	52.800	52.200	52.800	52.800	825
2025-09-08	52.400	53.000	52.200	52.200	52.200	824
2025-09-05	52.800	53.000	52.400	53.000	53.000	191
2025-09-04	52.200	53.000	52.200	53.000	53.000	316
2025-09-03	53.000	53.000	52.200	52.200	52.200	923
2025-09-02	52.800	53.200	52.400	52.600	52.600	674
2025-09-01	53.000	53.000	52.000	52.000	52.000	37,237
2025-08-29	52.600	52.800	52.200	52.600	52.600	544
2025-08-28	52.800	52.800	52.200	52.600	52.600	322
2025-08-27	52.000	52.800	52.000	52.800	52.800	270
2025-08-26	53.400	53.400	52.000	52.000	52.000	2,860
2025-08-25	53.600	53.600	52.200	53.600	53.600	1,459
2025-08-22	53.600	53.600	52.000	53.200	53.200	3,289
2025-08-21	51.800	53.400	51.400	53.400	53.400	937
2025-08-20	52.200	52.800	51.800	51.800	51.800	4,455
2025-08-19	52.600	53.000	52.000	52.800	52.800	663
2025-08-18	52.600	52.600	52.000	52.600	52.600	598
2025-08-15	52.600	52.600	52.000	52.400	52.400	1,142
2025-08-14	53.000	53.000	52.000	52.600	52.600	2,348
2025-08-13	52.000	53.000	51.400	53.000	53.000	2,443

← NewerPage 5 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.