Flughafen Wien Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	53.200	53.200	52.600	52.600	52.600	598
2025-02-20	53.400	53.400	53.000	53.200	53.200	840
2025-02-19	52.800	53.400	52.800	53.400	53.400	3,318
2025-02-18	52.800	53.400	52.800	53.400	53.400	433
2025-02-17	53.000	53.400	52.800	53.000	53.000	1,394
2025-02-14	52.800	53.400	52.800	53.200	53.200	549
2025-02-13	53.200	53.400	52.800	53.000	53.000	1,534
2025-02-12	53.000	53.400	53.000	53.400	53.400	476
2025-02-11	53.400	53.400	53.000	53.200	53.200	919
2025-02-10	53.000	53.400	53.000	53.400	53.400	174
2025-02-07	53.000	53.400	52.800	53.400	53.400	1,512
2025-02-06	52.800	53.400	52.800	53.400	53.400	1,071
2025-02-05	53.000	53.200	53.000	53.200	53.200	1,094
2025-02-04	53.400	53.400	52.800	53.200	53.200	582
2025-02-03	53.400	53.400	53.000	53.400	53.400	294
2025-01-31	53.200	53.400	53.000	53.200	53.200	665
2025-01-30	53.000	53.200	53.000	53.200	53.200	89
2025-01-29	53.200	53.400	53.000	53.000	53.000	718
2025-01-28	52.800	53.200	52.800	53.200	53.200	909
2025-01-27	53.000	53.400	52.600	52.600	52.600	360
2025-01-24	53.200	53.400	53.000	53.400	53.400	420
2025-01-23	53.200	53.200	52.800	53.200	53.200	406
2025-01-22	52.600	52.600	52.600	52.600	52.600	578
2025-01-21	53.400	53.400	53.200	53.200	53.200	69
2025-01-20	53.400	53.400	52.400	53.400	53.400	5,243
2025-01-17	53.400	53.400	52.400	53.000	53.000	379
2025-01-16	53.000	53.400	53.000	53.200	53.200	1,136
2025-01-15	53.200	53.200	52.400	53.000	53.000	2,037
2025-01-14	52.600	53.200	52.600	53.200	53.200	401
2025-01-13	53.400	53.400	52.600	53.200	53.200	462
2025-01-10	53.200	53.400	53.200	53.200	53.200	54
2025-01-09	53.200	53.200	53.200	53.200	53.200	12
2025-01-08	53.200	53.600	53.200	53.400	53.400	198
2025-01-07	53.800	53.800	53.200	53.200	53.200	21
2025-01-06	53.200	53.600	53.200	53.200	53.200	175
2025-01-03	53.200	53.800	53.200	53.200	53.200	83
2025-01-02	53.200	53.400	53.200	53.200	53.200	1,642
2024-12-30	53.200	53.400	53.200	53.200	53.200	988
2024-12-27	53.200	53.800	53.200	53.800	53.800	1,489
2024-12-23	53.800	53.800	53.200	53.800	53.800	972
2024-12-20	53.200	53.800	53.000	53.800	53.800	6,057
2024-12-19	53.200	53.200	53.200	53.200	53.200	267
2024-12-18	53.400	53.600	53.200	53.200	53.200	398
2024-12-17	53.200	53.600	53.200	53.400	53.400	219
2024-12-16	53.800	53.800	53.200	53.200	53.200	1,750
2024-12-13	53.800	53.800	53.400	53.400	53.400	2,145
2024-12-12	53.200	53.800	53.200	53.200	53.200	1,728
2024-12-11	53.200	53.800	53.200	53.400	53.400	144
2024-12-10	53.800	53.800	53.200	53.200	53.200	2,871
2024-12-09	53.200	53.800	53.200	53.800	53.800	602
2024-12-06	53.200	53.400	53.200	53.200	53.200	1,401
2024-12-05	53.800	53.800	53.200	53.200	53.200	380
2024-12-04	53.200	53.800	53.200	53.200	53.200	1,193
2024-12-03	53.800	53.800	53.200	53.200	53.200	381
2024-12-02	53.600	53.600	53.600	53.600	53.600	60
2024-11-29	53.600	53.600	53.200	53.600	53.600	8,906
2024-11-28	53.200	53.600	53.200	53.600	53.600	52
2024-11-27	53.200	53.600	53.200	53.600	53.600	444
2024-11-26	53.200	53.200	53.200	53.200	53.200	387
2024-11-25	53.000	53.800	53.000	53.200	53.200	377

← NewerPage 8 of 22 · 1,274 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.