Fraport AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 45.500 | 45.720 | 44.840 | 45.300 | 44.647 | 90,379 |
| 2024-08-30 | 45.680 | 46.060 | 45.360 | 45.720 | 45.061 | 133,683 |
| 2024-08-29 | 45.400 | 46.000 | 45.300 | 45.500 | 44.844 | 29,772 |
| 2024-08-28 | 45.860 | 45.860 | 45.280 | 45.540 | 44.883 | 48,627 |
| 2024-08-27 | 45.200 | 45.920 | 44.980 | 45.820 | 45.159 | 88,084 |
| 2024-08-26 | 45.440 | 45.580 | 45.020 | 45.020 | 44.371 | 51,211 |
| 2024-08-23 | 44.660 | 45.400 | 44.560 | 45.340 | 44.686 | 50,145 |
| 2024-08-22 | 44.740 | 45.100 | 44.240 | 44.460 | 43.819 | 95,086 |
| 2024-08-21 | 44.000 | 44.800 | 43.920 | 44.680 | 44.036 | 66,564 |
| 2024-08-20 | 45.160 | 45.160 | 43.880 | 44.020 | 43.385 | 108,026 |
| 2024-08-19 | 44.820 | 45.300 | 44.600 | 44.920 | 44.272 | 94,204 |
| 2024-08-16 | 45.180 | 45.180 | 44.560 | 44.640 | 43.996 | 66,445 |
| 2024-08-15 | 45.100 | 45.440 | 44.660 | 44.980 | 44.331 | 88,739 |
| 2024-08-14 | 45.100 | 45.420 | 44.100 | 44.740 | 44.095 | 86,215 |
| 2024-08-13 | 44.020 | 44.920 | 43.760 | 44.820 | 44.174 | 58,830 |
| 2024-08-12 | 44.680 | 44.700 | 44.020 | 44.240 | 43.602 | 80,203 |
| 2024-08-09 | 44.140 | 44.560 | 43.600 | 44.500 | 43.858 | 104,962 |
| 2024-08-08 | 44.200 | 44.400 | 43.020 | 44.080 | 43.444 | 209,678 |
| 2024-08-07 | 46.000 | 46.000 | 44.620 | 44.620 | 43.977 | 230,151 |
| 2024-08-06 | 45.020 | 46.580 | 44.000 | 46.000 | 45.337 | 190,038 |
| 2024-08-05 | 44.000 | 45.180 | 42.900 | 45.020 | 44.371 | 319,502 |
| 2024-08-02 | 45.100 | 46.000 | 44.680 | 45.960 | 45.297 | 223,914 |
| 2024-08-01 | 46.900 | 46.900 | 45.500 | 45.500 | 44.844 | 106,958 |
| 2024-07-31 | 47.060 | 47.840 | 46.780 | 46.980 | 46.303 | 108,252 |
| 2024-07-30 | 46.900 | 47.400 | 46.400 | 47.400 | 46.717 | 69,483 |
| 2024-07-29 | 47.200 | 47.400 | 46.500 | 46.860 | 46.184 | 61,368 |
| 2024-07-26 | 46.360 | 47.080 | 46.360 | 46.900 | 46.224 | 55,019 |
| 2024-07-25 | 45.700 | 46.480 | 45.400 | 46.480 | 45.810 | 90,582 |
| 2024-07-24 | 46.000 | 46.780 | 45.800 | 46.140 | 45.475 | 83,797 |
| 2024-07-23 | 47.060 | 47.060 | 45.800 | 46.180 | 45.514 | 98,664 |
| 2024-07-22 | 46.880 | 47.060 | 45.700 | 46.840 | 46.165 | 118,324 |
| 2024-07-19 | 47.100 | 47.120 | 46.120 | 46.780 | 46.106 | 162,374 |
| 2024-07-18 | 47.160 | 47.500 | 46.720 | 47.500 | 46.815 | 136,154 |
| 2024-07-17 | 46.800 | 47.140 | 46.480 | 47.100 | 46.421 | 114,170 |
| 2024-07-16 | 46.420 | 46.820 | 45.760 | 46.400 | 45.731 | 116,510 |
| 2024-07-15 | 46.960 | 47.140 | 46.420 | 46.620 | 45.948 | 69,391 |
| 2024-07-12 | 47.200 | 47.620 | 46.520 | 47.020 | 46.342 | 126,663 |
| 2024-07-11 | 46.840 | 47.600 | 46.000 | 47.040 | 46.362 | 202,571 |
| 2024-07-10 | 47.540 | 48.340 | 47.500 | 47.560 | 46.874 | 121,159 |
| 2024-07-09 | 47.700 | 48.400 | 46.800 | 47.440 | 46.756 | 148,695 |
| 2024-07-08 | 48.140 | 48.400 | 47.680 | 47.900 | 47.209 | 103,899 |
| 2024-07-05 | 48.900 | 49.360 | 48.040 | 48.260 | 47.564 | 98,351 |
| 2024-07-04 | 49.080 | 49.380 | 48.580 | 48.700 | 47.998 | 73,178 |
| 2024-07-03 | 47.600 | 49.260 | 47.420 | 48.820 | 48.116 | 138,661 |
| 2024-07-02 | 47.820 | 47.820 | 46.820 | 47.360 | 46.677 | 178,626 |
| 2024-07-01 | 49.180 | 49.480 | 47.940 | 47.940 | 47.249 | 90,882 |
| 2024-06-28 | 48.600 | 49.000 | 48.200 | 48.200 | 47.505 | 106,072 |
| 2024-06-27 | 48.500 | 49.220 | 48.320 | 48.340 | 47.643 | 69,067 |
| 2024-06-26 | 50.450 | 50.600 | 48.660 | 48.660 | 47.958 | 106,311 |
| 2024-06-25 | 49.960 | 50.400 | 49.560 | 50.000 | 49.279 | 63,084 |
| 2024-06-24 | 49.220 | 50.400 | 49.060 | 50.100 | 49.378 | 100,416 |
| 2024-06-21 | 49.820 | 49.820 | 48.960 | 49.040 | 48.333 | 301,794 |
| 2024-06-20 | 49.960 | 50.300 | 49.140 | 49.960 | 49.240 | 197,221 |
| 2024-06-19 | 50.350 | 50.800 | 49.820 | 49.940 | 49.220 | 79,246 |
| 2024-06-18 | 50.000 | 51.000 | 49.680 | 50.550 | 49.821 | 190,720 |
| 2024-06-17 | 49.540 | 50.200 | 48.600 | 49.420 | 48.707 | 93,728 |
| 2024-06-14 | 50.800 | 50.950 | 49.100 | 49.420 | 48.707 | 196,803 |
| 2024-06-13 | 53.350 | 53.350 | 50.350 | 50.750 | 50.018 | 210,755 |
| 2024-06-12 | 51.400 | 53.650 | 51.400 | 53.400 | 52.630 | 155,458 |
| 2024-06-11 | 52.850 | 52.950 | 51.100 | 51.550 | 50.807 | 149,394 |
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.