Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	54.000	54.600	53.400	54.600	54.600	592
2025-05-20	54.000	54.600	53.800	53.800	53.800	1,208
2025-05-19	54.200	54.600	54.200	54.600	54.600	721
2025-05-16	54.000	54.400	54.000	54.000	54.000	224
2025-05-15	53.200	54.200	53.200	54.200	54.200	90
2025-05-14	54.400	54.400	54.400	54.400	54.400	80
2025-05-13	54.200	54.400	53.200	53.200	53.200	1,061
2025-05-12	54.600	54.600	53.200	54.600	54.600	1,491
2025-05-09	54.600	54.600	53.600	54.600	54.600	267
2025-05-08	54.800	54.800	53.600	54.400	54.400	1,195
2025-05-07	54.600	54.600	54.600	54.600	54.600	59
2025-05-06	54.600	54.800	53.800	54.600	54.600	183
2025-05-05	54.800	54.800	53.800	54.800	54.800	930
2025-05-02	52.800	54.800	52.800	54.800	54.800	3,443
2025-04-30	54.000	54.200	53.600	53.600	53.600	110
2025-04-29	53.600	54.000	53.200	54.000	54.000	2,573
2025-04-28	53.400	53.800	52.800	53.800	53.800	1,165
2025-04-25	53.600	53.600	53.000	53.200	53.200	92
2025-04-24	53.600	53.600	52.400	53.200	53.200	1,344
2025-04-23	52.600	53.600	52.600	53.600	53.600	1,550
2025-04-22	54.000	54.000	52.200	52.200	52.200	2,097
2025-04-17	54.200	54.400	53.400	54.400	54.400	221
2025-04-16	54.000	54.000	54.000	54.000	54.000	4
2025-04-15	54.400	54.400	53.400	54.200	54.200	237
2025-04-14	54.200	54.400	53.000	54.400	54.400	885
2025-04-11	53.000	54.200	52.400	54.200	54.200	4,849
2025-04-10	54.600	54.800	53.400	53.400	53.400	1,810
2025-04-09	53.000	53.600	52.800	53.000	53.000	1,911
2025-04-08	53.000	54.000	52.600	54.000	54.000	1,583
2025-04-07	48.000	52.000	46.200	51.800	51.800	13,449
2025-04-04	53.800	55.200	53.800	55.200	55.200	2,300
2025-04-03	53.800	54.600	53.800	54.600	54.600	211
2025-04-02	54.000	54.200	54.000	54.200	54.200	2,472
2025-04-01	54.200	54.200	54.200	54.200	54.200	0
2025-03-31	53.600	54.200	53.600	54.200	54.200	1,323
2025-03-28	53.800	54.200	53.800	54.000	54.000	343
2025-03-27	54.400	54.400	53.800	53.800	53.800	335
2025-03-26	53.400	54.200	53.400	54.200	54.200	340
2025-03-25	53.600	54.200	53.200	53.400	53.400	2,527
2025-03-24	54.600	54.600	53.600	53.600	53.600	634
2025-03-21	53.000	53.800	53.000	53.800	53.800	470
2025-03-20	53.200	53.800	52.600	53.000	53.000	876
2025-03-19	53.200	54.000	53.200	53.200	53.200	532
2025-03-18	53.200	54.200	53.200	53.200	53.200	1,208
2025-03-17	53.000	54.000	53.000	53.400	53.400	839
2025-03-14	54.200	54.200	53.000	53.400	53.400	2,761
2025-03-13	53.400	53.400	53.200	53.400	53.400	429
2025-03-12	54.000	54.000	53.200	53.600	53.600	249
2025-03-11	53.200	53.800	53.000	53.800	53.800	3,110
2025-03-10	53.400	54.200	53.400	54.000	54.000	288
2025-03-07	53.200	53.600	53.200	53.400	53.400	153
2025-03-06	53.800	53.800	53.200	53.200	53.200	663
2025-03-05	53.800	53.800	53.200	53.600	53.600	1,391
2025-03-04	53.800	53.800	53.000	53.800	53.800	1,383
2025-03-03	52.600	53.800	52.400	53.200	53.200	2,539
2025-02-28	52.000	52.600	52.000	52.600	52.600	2,933
2025-02-27	52.600	52.800	51.800	52.000	52.000	2,681
2025-02-26	53.000	53.400	53.000	53.200	53.200	513
2025-02-25	52.600	53.400	52.600	53.000	53.000	479
2025-02-24	52.600	53.000	52.600	53.000	53.000	1,291

← NewerPage 7 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.