Flughafen Wien Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 53.400 | 53.600 | 53.000 | 53.600 | 53.600 | 203 |
| 2024-11-21 | 53.000 | 53.600 | 52.800 | 53.400 | 53.400 | 2,597 |
| 2024-11-20 | 52.600 | 53.200 | 52.200 | 53.000 | 53.000 | 1,644 |
| 2024-11-19 | 53.200 | 54.000 | 52.600 | 52.800 | 52.800 | 2,191 |
| 2024-11-18 | 53.200 | 54.200 | 53.200 | 54.000 | 54.000 | 1,087 |
| 2024-11-15 | 52.400 | 55.200 | 52.400 | 53.200 | 53.200 | 2,822 |
| 2024-11-14 | 52.400 | 53.000 | 52.400 | 53.000 | 53.000 | 336 |
| 2024-11-13 | 53.000 | 53.000 | 52.400 | 53.000 | 53.000 | 984 |
| 2024-11-12 | 52.400 | 53.000 | 52.400 | 53.000 | 53.000 | 471 |
| 2024-11-11 | 52.400 | 52.800 | 52.400 | 52.400 | 52.400 | 4,004 |
| 2024-11-08 | 53.400 | 53.400 | 52.400 | 52.400 | 52.400 | 155 |
| 2024-11-07 | 52.600 | 53.000 | 52.400 | 52.600 | 52.600 | 2,843 |
| 2024-11-06 | 52.600 | 53.000 | 52.400 | 52.400 | 52.400 | 190 |
| 2024-11-05 | 52.400 | 53.000 | 52.400 | 52.600 | 52.600 | 2,382 |
| 2024-11-04 | 52.200 | 52.600 | 52.200 | 52.400 | 52.400 | 1,551 |
| 2024-11-01 | 52.800 | 52.800 | 52.600 | 52.800 | 52.800 | 138 |
| 2024-10-31 | 52.800 | 53.000 | 52.600 | 52.800 | 52.800 | 640 |
| 2024-10-30 | 53.400 | 53.400 | 52.800 | 53.000 | 53.000 | 591 |
| 2024-10-29 | 53.200 | 53.200 | 52.600 | 53.200 | 53.200 | 648 |
| 2024-10-28 | 52.600 | 52.800 | 52.400 | 52.400 | 52.400 | 964 |
| 2024-10-25 | 52.800 | 53.000 | 52.600 | 53.000 | 53.000 | 552 |
| 2024-10-24 | 53.000 | 53.400 | 52.600 | 52.600 | 52.600 | 462 |
| 2024-10-23 | 54.000 | 54.000 | 52.800 | 53.600 | 53.600 | 1,957 |
| 2024-10-22 | 52.800 | 53.400 | 51.200 | 53.200 | 53.200 | 4,058 |
| 2024-10-21 | 53.000 | 53.000 | 52.200 | 52.200 | 52.200 | 249 |
| 2024-10-18 | 52.000 | 52.600 | 52.000 | 52.600 | 52.600 | 271 |
| 2024-10-17 | 52.200 | 53.000 | 52.000 | 53.000 | 53.000 | 1,379 |
| 2024-10-16 | 52.200 | 53.000 | 52.200 | 53.000 | 53.000 | 26 |
| 2024-10-15 | 52.200 | 53.000 | 52.200 | 52.200 | 52.200 | 2,058 |
| 2024-10-14 | 53.000 | 54.000 | 51.600 | 54.000 | 54.000 | 2,516 |
| 2024-10-11 | 52.200 | 53.000 | 52.200 | 52.600 | 52.600 | 785 |
| 2024-10-10 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 77 |
| 2024-10-09 | 51.800 | 53.800 | 51.800 | 53.800 | 53.800 | 454 |
| 2024-10-08 | 52.200 | 52.600 | 51.800 | 52.600 | 52.600 | 322 |
| 2024-10-07 | 51.400 | 52.400 | 51.400 | 52.200 | 52.200 | 365 |
| 2024-10-04 | 51.600 | 52.000 | 50.800 | 51.000 | 51.000 | 3,688 |
| 2024-10-03 | 51.200 | 51.800 | 51.000 | 51.800 | 51.800 | 397 |
| 2024-10-02 | 51.000 | 51.800 | 50.600 | 51.200 | 51.200 | 1,143 |
| 2024-10-01 | 51.400 | 51.800 | 50.800 | 51.400 | 51.400 | 1,301 |
| 2024-09-30 | 53.000 | 53.000 | 51.000 | 51.000 | 51.000 | 1,692 |
| 2024-09-27 | 53.600 | 53.600 | 52.600 | 53.000 | 53.000 | 1,161 |
| 2024-09-26 | 54.000 | 54.200 | 53.800 | 54.200 | 54.200 | 1,223 |
| 2024-09-25 | 54.800 | 54.800 | 54.000 | 54.200 | 54.200 | 218 |
| 2024-09-24 | 55.000 | 55.000 | 54.000 | 54.800 | 54.800 | 746 |
| 2024-09-23 | 55.000 | 55.000 | 54.200 | 54.800 | 54.800 | 258 |
| 2024-09-20 | 54.200 | 55.000 | 54.000 | 54.800 | 54.800 | 2,015 |
| 2024-09-19 | 54.200 | 54.800 | 53.800 | 54.800 | 54.800 | 1,264 |
| 2024-09-18 | 54.800 | 54.800 | 53.600 | 54.800 | 54.800 | 1,137 |
| 2024-09-17 | 54.400 | 54.800 | 53.600 | 54.800 | 54.800 | 128 |
| 2024-09-16 | 54.000 | 54.400 | 53.600 | 54.400 | 54.400 | 2,501 |
| 2024-09-13 | 53.800 | 54.400 | 53.800 | 54.400 | 54.400 | 334 |
| 2024-09-12 | 55.000 | 55.000 | 53.800 | 54.400 | 54.400 | 375 |
| 2024-09-11 | 53.800 | 54.400 | 53.600 | 54.400 | 54.400 | 1,208 |
| 2024-09-10 | 54.600 | 54.600 | 53.800 | 54.400 | 54.400 | 1,006 |
| 2024-09-09 | 54.000 | 54.800 | 53.600 | 54.600 | 54.600 | 2,058 |
| 2024-09-06 | 54.200 | 55.000 | 53.800 | 55.000 | 55.000 | 2,516 |
| 2024-09-05 | 55.000 | 55.000 | 54.000 | 55.000 | 55.000 | 730 |
| 2024-09-04 | 53.400 | 55.000 | 53.400 | 55.000 | 55.000 | 2,769 |
| 2024-09-03 | 55.000 | 55.000 | 53.800 | 55.000 | 55.000 | 1,780 |
| 2024-09-02 | 53.800 | 55.000 | 53.400 | 55.000 | 55.000 | 2,831 |
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.