Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	53.500	53.650	52.600	52.850	52.088	160,762
2024-06-07	53.700	54.500	53.650	53.950	53.172	167,610
2024-06-06	54.000	54.700	53.800	53.950	53.172	132,001
2024-06-05	53.900	54.650	53.450	53.750	52.975	111,056
2024-06-04	53.550	53.800	52.500	53.800	53.024	135,614
2024-06-03	53.350	54.100	52.750	53.700	52.926	143,825
2024-05-31	52.500	53.100	51.900	53.100	52.334	294,267
2024-05-30	51.200	53.000	51.100	52.650	51.891	177,572
2024-05-29	50.950	51.800	50.650	51.200	50.462	102,796
2024-05-28	52.450	53.000	51.150	51.150	50.412	149,813
2024-05-27	50.450	52.350	50.400	52.350	51.595	113,363
2024-05-24	50.650	50.900	49.720	50.550	49.821	74,740
2024-05-23	51.350	51.850	50.800	51.150	50.412	78,994
2024-05-22	52.100	52.300	50.650	51.250	50.511	158,919
2024-05-21	52.800	52.850	51.550	52.400	51.644	217,412
2024-05-20	52.550	52.850	52.400	52.800	52.039	88,668
2024-05-17	52.650	53.300	52.550	52.700	51.940	170,137
2024-05-16	51.900	53.050	51.700	52.550	51.792	314,474
2024-05-15	52.000	52.050	50.700	51.800	51.053	323,816
2024-05-14	47.780	50.700	47.380	50.600	49.870	374,446
2024-05-13	47.280	48.140	47.280	47.940	47.249	149,308
2024-05-10	48.540	48.980	47.140	47.140	46.460	167,843
2024-05-09	48.420	48.640	48.140	48.440	47.742	109,990
2024-05-08	48.100	48.720	48.100	48.540	47.840	92,247
2024-05-07	48.140	48.420	47.860	48.040	47.347	73,281
2024-05-06	48.000	48.060	47.480	47.960	47.268	69,348
2024-05-03	48.240	49.000	47.880	47.920	47.229	117,832
2024-05-02	47.300	48.200	47.160	47.960	47.268	169,198
2024-04-30	47.540	47.620	46.580	47.080	45.434	378,447
2024-04-29	47.700	47.700	47.200	47.500	45.839	169,220
2024-04-26	47.020	47.800	47.000	47.480	45.820	225,698
2024-04-25	46.880	47.660	46.380	46.800	45.163	147,417
2024-04-24	46.460	47.200	46.080	46.700	45.067	210,196
2024-04-23	45.860	46.580	45.040	46.580	44.951	258,821
2024-04-22	45.780	45.800	45.340	45.540	43.948	178,969
2024-04-19	45.600	45.680	45.180	45.400	43.812	140,076
2024-04-18	45.620	46.300	45.620	46.120	44.507	135,973
2024-04-17	44.620	46.040	44.620	45.400	43.812	183,900
2024-04-16	44.380	45.220	44.300	44.480	42.925	216,280
2024-04-15	45.000	46.200	44.780	44.780	43.214	212,929
2024-04-12	46.200	46.380	44.660	44.780	43.214	198,968
2024-04-11	47.520	47.520	45.240	45.500	43.909	331,384
2024-04-10	48.540	48.740	47.300	47.780	46.109	167,191
2024-04-09	48.300	49.080	47.720	48.480	46.785	173,119
2024-04-08	48.160	49.020	48.160	48.700	46.997	103,205
2024-04-05	48.280	48.420	47.700	48.320	46.630	122,853
2024-04-04	48.740	48.940	48.320	48.700	46.997	90,219
2024-04-03	47.360	48.580	47.240	48.580	46.881	152,676
2024-04-02	48.580	48.800	47.320	47.320	45.665	170,557
2024-03-28	49.050	49.200	48.530	48.860	47.151	237,379
2024-03-27	48.930	49.050	48.180	48.810	47.103	237,482
2024-03-26	48.200	49.900	48.200	49.260	47.537	311,263
2024-03-25	48.460	48.460	47.910	48.180	46.495	143,835
2024-03-22	48.400	48.700	47.890	48.400	46.708	154,346
2024-03-21	48.570	48.870	48.160	48.350	46.659	263,529
2024-03-20	48.190	48.470	46.870	48.140	46.457	305,910
2024-03-19	49.000	49.810	48.000	48.440	46.746	661,082
2024-03-18	52.560	52.740	51.400	51.580	49.776	175,285
2024-03-15	53.600	54.060	52.480	52.500	50.664	254,564
2024-03-14	53.700	54.200	52.620	53.260	51.398	177,089

← NewerPage 11 of 22 · 1,279 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.