Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.650	60.800	59.500	60.800	60.800	75,379
2026-10-16	60.250	60.600	59.650	60.300	60.300	88,732
2026-10-15	58.450	60.300	58.450	59.800	59.800	128,224
2026-10-14	58.450	59.150	58.200	58.450	58.450	154,629
2026-10-13	58.000	58.600	57.650	58.000	58.000	83,071
2026-10-12	57.900	58.350	56.800	57.550	57.550	101,125
2026-10-09	58.000	58.150	57.000	57.450	57.450	180,871
2026-10-08	58.850	58.850	57.000	57.300	57.300	170,421
2026-10-07	60.400	60.550	59.100	59.200	59.200	104,251
2026-10-06	60.800	61.000	59.450	60.800	60.800	173,587
2026-10-05	61.750	61.900	61.100	61.500	61.500	76,747
2026-10-02	61.100	62.600	60.950	61.900	61.900	119,039
2026-10-01	61.000	62.150	60.850	61.050	61.050	98,798
2026-09-30	62.400	63.300	61.600	62.000	62.000	369,622
2026-09-29	61.700	62.350	60.900	62.000	62.000	135,048
2026-09-28	62.800	63.050	61.700	61.900	61.900	117,825
2026-09-25	61.900	63.250	61.300	62.550	62.550	171,685
2026-09-24	61.300	62.500	61.000	61.550	61.550	125,840
2026-09-23	63.300	63.600	61.800	62.450	62.450	111,611
2026-09-22	60.900	64.350	60.750	63.750	63.750	140,190
2026-09-21	61.150	61.350	59.750	60.600	60.600	120,488
2026-09-18	60.500	61.150	60.050	60.800	60.800	503,221
2026-09-17	60.400	60.950	59.850	60.550	60.550	115,510
2026-09-16	59.800	60.500	59.000	60.050	60.050	86,147
2026-09-15	60.100	60.800	59.600	60.000	60.000	84,511
2026-09-14	60.200	60.800	59.450	60.050	60.050	155,363
2026-09-11	58.300	61.000	58.300	60.150	60.150	131,497
2026-09-10	60.300	60.550	58.550	59.100	59.100	448,347
2026-09-09	61.000	61.450	59.900	60.500	60.500	106,329
2026-09-08	61.000	62.250	60.550	61.900	61.900	137,659
2026-09-07	62.100	62.350	61.250	61.250	61.250	72,408
2026-09-04	61.900	63.150	61.900	62.450	62.450	106,746
2026-09-03	62.200	62.600	61.800	61.950	61.950	102,681
2026-09-02	61.800	63.050	61.400	62.200	62.200	141,788
2026-09-01	63.250	63.250	62.150	62.400	62.400	167,019
2026-08-31	63.450	63.650	62.850	63.350	63.350	155,191
2026-08-28	64.000	64.600	62.500	63.750	63.750	200,824
2026-08-27	65.450	65.650	64.450	64.700	64.700	111,403
2026-08-26	64.650	66.050	64.650	65.650	65.650	93,985
2026-08-25	63.550	64.800	63.250	64.350	64.350	92,336
2026-08-24	62.700	63.600	62.500	63.150	63.150	101,750
2026-08-21	62.850	63.250	62.650	63.000	63.000	78,233
2026-08-20	63.400	64.050	62.350	62.600	62.600	93,681
2026-08-19	62.800	63.500	62.550	63.450	63.450	104,535
2026-08-18	63.850	64.050	62.800	62.800	62.800	174,170
2026-08-17	65.550	65.650	63.850	64.100	64.100	103,190
2026-08-14	67.050	67.250	65.450	65.550	65.550	133,992
2026-08-13	66.850	67.450	66.600	66.950	66.950	81,974
2026-08-12	66.450	67.400	66.450	66.850	66.850	158,435
2026-08-11	66.400	67.150	65.850	66.350	66.350	154,601
2026-08-10	67.050	67.200	66.350	66.600	66.600	160,764
2026-08-07	66.700	67.250	65.800	66.900	66.900	160,831
2026-08-06	66.200	67.100	64.500	67.050	67.050	177,532
2026-08-05	67.950	68.450	67.600	67.600	67.600	111,937
2026-08-04	69.250	69.250	67.150	67.400	67.400	107,477
2026-08-03	68.500	69.900	67.850	68.600	68.600	103,852
2026-07-31	67.800	68.600	67.650	67.650	67.650	121,888
2026-07-30	67.550	69.700	67.500	68.000	68.000	141,114
2026-07-29	68.550	68.600	67.150	67.300	67.300	85,300
2026-07-28	66.950	68.200	66.950	68.200	68.200	89,871

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	1.0000 EUR
2024-05-02	1.0000 EUR
2020-05-27	2.0000 EUR
2019-05-29	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.