Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	52.000	52.400	51.400	52.400	52.400	388
2025-08-11	50.800	52.400	50.800	51.800	51.800	4,910
2025-08-08	52.400	52.800	50.400	52.000	52.000	2,825
2025-08-07	52.600	53.200	52.400	52.400	52.400	976
2025-08-06	53.000	53.400	53.000	53.200	53.200	505
2025-08-05	53.800	53.800	52.800	53.200	53.200	227
2025-08-04	52.000	52.800	52.000	52.400	52.400	330
2025-08-01	53.400	53.400	52.600	52.600	52.600	629
2025-07-31	52.600	53.400	52.000	53.400	53.400	3,470
2025-07-30	53.000	53.000	52.000	52.800	52.800	1,854
2025-07-29	52.000	53.000	52.000	52.600	52.600	856
2025-07-28	52.000	52.800	52.000	52.800	52.800	994
2025-07-25	51.800	52.600	51.600	52.600	52.600	1,131
2025-07-24	53.400	53.400	52.000	52.200	52.200	2,621
2025-07-23	53.000	53.200	52.600	53.200	53.200	883
2025-07-22	53.200	53.800	52.600	53.800	53.800	982
2025-07-21	53.600	53.600	52.200	52.200	52.200	1,395
2025-07-18	52.800	53.800	52.000	53.800	53.800	1,682
2025-07-17	52.800	52.800	51.800	52.800	52.800	4,292
2025-07-16	52.600	53.000	52.000	52.800	52.800	1,498
2025-07-15	52.800	53.200	52.000	52.800	52.800	2,584
2025-07-14	52.800	53.400	52.600	52.600	52.600	749
2025-07-11	52.800	53.600	52.800	53.400	53.400	1,036
2025-07-10	54.000	54.000	53.000	53.800	53.800	2,760
2025-07-09	53.000	53.800	52.400	53.200	53.200	2,766
2025-07-08	54.000	54.200	52.000	52.800	52.800	3,587
2025-07-07	53.600	54.600	52.600	54.600	54.600	1,478
2025-07-04	52.800	53.200	52.800	52.800	52.800	850
2025-07-03	53.200	53.400	53.000	53.000	53.000	572
2025-07-02	53.200	53.400	53.000	53.400	53.400	140
2025-07-01	52.800	53.400	52.800	53.400	53.400	654
2025-06-30	53.400	53.400	52.600	53.400	53.400	448
2025-06-27	53.000	54.000	53.000	53.400	53.400	810
2025-06-26	53.000	53.600	52.400	53.000	53.000	4,173
2025-06-25	54.000	54.200	53.000	53.000	53.000	203
2025-06-24	53.800	54.600	53.800	54.000	54.000	882
2025-06-23	53.400	54.400	53.200	53.200	53.200	1,564
2025-06-20	54.800	54.800	54.000	54.000	54.000	88
2025-06-19	54.600	54.800	54.000	54.800	54.800	463
2025-06-18	54.000	54.600	54.000	54.000	54.000	1,918
2025-06-17	54.000	54.600	54.000	54.400	54.400	382
2025-06-16	54.000	55.000	54.000	54.000	54.000	959
2025-06-13	54.600	54.800	54.200	54.200	54.200	239
2025-06-12	56.200	56.200	54.200	54.400	54.400	2,533
2025-06-11	56.200	56.200	54.800	54.800	54.800	1,476
2025-06-10	56.000	56.200	55.200	56.200	56.200	691
2025-06-09	56.200	56.200	55.000	55.000	55.000	195
2025-06-06	54.800	56.200	54.800	56.200	56.200	1,459
2025-06-05	54.800	55.200	53.800	55.200	55.200	966
2025-06-04	53.400	54.800	53.400	54.800	54.800	702
2025-06-03	54.800	54.800	53.600	54.800	54.800	4,052
2025-06-02	54.400	54.800	54.200	54.200	54.200	2,400
2025-05-30	54.600	54.600	54.000	54.400	54.400	261
2025-05-29	54.200	54.600	54.200	54.600	54.600	54
2025-05-28	54.200	54.600	54.200	54.200	54.200	728
2025-05-27	54.000	54.200	54.000	54.200	54.200	341
2025-05-26	54.000	54.400	54.000	54.000	54.000	298
2025-05-23	53.400	54.600	53.400	54.400	54.400	1,433
2025-05-22	53.400	54.600	53.400	54.600	54.600	634
2025-05-21	54.000	54.600	53.400	54.600	54.600	592

← NewerPage 6 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.