Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	52.820	53.060	52.040	52.480	50.645	109,311
2024-03-12	51.760	53.140	51.700	52.700	50.857	124,566
2024-03-11	51.340	51.940	51.340	51.660	49.854	88,766
2024-03-08	51.040	51.860	50.820	51.860	50.047	101,044
2024-03-07	49.880	51.660	49.700	51.040	49.255	119,164
2024-03-06	50.320	50.740	49.880	50.040	48.290	102,091
2024-03-05	49.990	50.980	49.710	50.780	49.004	138,955
2024-03-04	50.580	50.920	49.930	50.060	48.309	119,550
2024-03-01	51.820	51.820	50.020	50.580	48.811	185,181
2024-02-29	52.340	52.480	51.400	51.400	49.603	158,276
2024-02-28	52.800	52.800	51.660	52.300	50.471	117,027
2024-02-27	53.000	53.400	52.580	52.660	50.819	79,945
2024-02-26	53.320	54.000	52.800	52.960	51.108	79,553
2024-02-23	52.700	53.560	52.560	53.420	51.552	126,331
2024-02-22	52.480	53.040	51.920	52.640	50.799	111,196
2024-02-21	51.420	52.120	51.300	51.940	50.124	107,140
2024-02-20	50.680	51.540	50.400	51.400	49.603	165,859
2024-02-19	50.840	51.240	50.480	50.820	49.043	94,934
2024-02-16	52.360	52.380	50.360	51.060	49.274	167,161
2024-02-15	52.280	52.580	51.960	52.000	50.182	100,897
2024-02-14	51.300	52.060	51.240	51.680	49.873	87,894
2024-02-13	52.220	52.340	50.680	51.300	49.506	130,433
2024-02-12	52.580	53.260	52.120	52.360	50.529	99,504
2024-02-09	52.800	52.840	52.020	52.160	50.336	98,993
2024-02-08	54.000	54.220	51.760	52.800	50.954	235,081
2024-02-07	55.480	55.560	54.140	54.440	52.536	84,919
2024-02-06	54.840	55.920	54.240	55.880	53.926	87,971
2024-02-05	54.860	55.400	54.380	54.620	52.710	77,933
2024-02-02	55.080	55.800	54.640	54.760	52.845	122,521
2024-02-01	54.580	55.140	53.980	54.600	52.691	104,257
2024-01-31	54.500	54.960	54.240	54.780	52.864	104,016
2024-01-30	55.000	55.540	54.360	54.540	52.633	107,421
2024-01-29	54.980	55.200	54.520	54.900	52.980	41,243
2024-01-26	54.340	55.420	53.840	54.860	52.942	73,454
2024-01-25	52.900	54.660	52.660	54.500	52.594	149,091
2024-01-24	52.900	53.480	52.540	53.020	51.166	66,660
2024-01-23	52.740	52.760	51.620	52.100	50.278	135,591
2024-01-22	52.100	53.260	52.080	52.580	50.741	162,461
2024-01-19	52.920	52.980	51.280	51.580	49.776	93,397
2024-01-18	52.840	53.220	52.260	52.560	50.722	129,710
2024-01-17	53.160	53.300	51.920	52.560	50.722	179,836
2024-01-16	53.900	53.940	53.140	53.700	51.822	87,982
2024-01-15	54.700	55.000	54.180	54.420	52.517	72,475
2024-01-12	54.380	55.060	53.700	54.340	52.440	93,710
2024-01-11	54.440	55.480	53.680	53.860	51.977	129,323
2024-01-10	55.300	55.720	55.220	55.480	53.540	62,079
2024-01-09	54.920	55.520	54.700	55.520	53.579	133,656
2024-01-08	53.380	54.920	53.180	54.680	52.768	90,603
2024-01-05	52.960	53.780	52.360	53.640	51.764	104,755
2024-01-04	53.280	53.600	52.700	53.280	51.417	70,947
2024-01-03	54.500	54.500	52.660	53.120	51.262	149,912
2024-01-02	54.700	55.340	54.480	54.760	52.845	66,580
2023-12-29	55.000	55.400	54.640	54.760	52.845	43,997
2023-12-28	55.280	55.420	54.780	55.100	53.173	56,841
2023-12-27	55.280	55.780	54.920	55.320	53.386	79,573
2023-12-22	55.560	56.000	54.760	55.060	53.135	112,271
2023-12-21	55.000	55.880	54.720	55.760	53.810	107,782
2023-12-20	56.220	56.400	55.280	55.660	53.714	135,939
2023-12-19	56.080	56.320	55.520	56.320	54.351	95,093
2023-12-18	56.180	56.800	55.740	56.140	54.177	98,143

← NewerPage 12 of 22 · 1,275 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.