Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	57.440	57.600	56.260	56.680	54.698	176,256
2023-12-14	56.500	57.220	56.160	56.800	54.814	207,505
2023-12-13	55.320	56.280	54.760	54.940	53.019	144,089
2023-12-12	55.660	56.520	54.960	55.140	53.212	133,574
2023-12-11	56.080	56.380	55.700	55.780	53.829	113,221
2023-12-08	55.200	56.720	55.200	56.160	54.196	135,920
2023-12-07	55.800	55.920	55.100	55.240	53.308	141,555
2023-12-06	55.420	55.860	54.840	55.800	53.849	148,757
2023-12-05	54.380	55.280	54.240	55.220	53.289	121,915
2023-12-04	54.320	55.060	53.960	54.380	52.478	159,548
2023-12-01	52.300	53.840	52.300	53.840	51.957	97,911
2023-11-30	53.000	53.020	52.080	52.360	50.529	144,087
2023-11-29	52.500	53.580	52.500	52.760	50.915	120,164
2023-11-28	52.480	52.820	51.700	52.560	50.722	130,884
2023-11-27	52.000	52.300	51.540	52.000	50.182	63,511
2023-11-24	51.800	52.120	51.620	52.000	50.182	87,089
2023-11-23	52.380	52.380	51.320	51.800	49.989	62,135
2023-11-22	51.840	52.500	51.580	52.320	50.490	73,215
2023-11-21	51.700	52.220	51.180	51.460	49.661	94,137
2023-11-20	51.820	52.540	51.560	51.820	50.008	89,493
2023-11-17	51.640	52.300	51.620	51.900	50.085	71,328
2023-11-16	51.640	52.600	51.340	51.520	49.718	86,805
2023-11-15	51.480	52.600	51.480	52.180	50.355	168,017
2023-11-14	49.900	51.700	49.600	51.580	49.776	105,069
2023-11-13	50.000	50.420	49.300	50.120	48.367	180,386
2023-11-10	49.930	50.260	49.360	50.160	48.406	121,422
2023-11-09	49.860	50.300	49.560	50.080	48.329	81,294
2023-11-08	48.550	50.500	48.500	49.820	48.078	243,653
2023-11-07	51.440	52.060	47.600	48.610	46.910	406,503
2023-11-06	50.140	50.920	49.610	49.670	47.933	141,097
2023-11-03	50.440	50.980	49.930	50.440	48.676	171,196
2023-11-02	47.000	49.960	46.980	49.930	48.184	286,099
2023-11-01	46.960	47.460	46.330	46.660	45.028	137,686
2023-10-31	46.370	47.200	46.310	46.730	45.096	119,070
2023-10-30	46.130	46.530	45.910	46.150	44.536	93,354
2023-10-27	45.020	46.220	44.750	46.000	44.391	115,980
2023-10-26	44.550	46.040	44.240	45.290	43.706	109,404
2023-10-25	45.780	46.130	45.130	45.480	43.890	114,216
2023-10-24	45.190	46.690	45.190	46.370	44.749	190,720
2023-10-23	44.800	45.450	44.320	45.340	43.755	109,844
2023-10-20	44.470	45.000	44.320	44.640	43.079	109,413
2023-10-19	46.420	46.420	44.840	44.990	43.417	127,470
2023-10-18	46.830	46.960	45.520	45.910	44.305	111,138
2023-10-17	46.740	47.250	46.390	47.110	45.463	161,631
2023-10-16	46.900	47.260	46.080	46.690	45.057	84,615
2023-10-13	47.410	48.110	46.260	46.900	45.260	178,404
2023-10-12	49.020	49.530	48.320	48.450	46.756	60,131
2023-10-11	48.190	49.030	47.950	48.850	47.142	89,352
2023-10-10	47.100	48.780	47.100	48.650	46.949	137,255
2023-10-09	47.770	47.800	46.320	46.610	44.980	157,973
2023-10-06	48.390	49.120	47.410	48.180	46.495	154,584
2023-10-05	47.000	48.510	46.800	48.310	46.621	161,196
2023-10-04	46.270	47.330	45.750	47.200	45.549	174,829
2023-10-03	48.760	48.800	46.360	46.570	44.942	189,157
2023-10-02	50.380	51.120	48.510	48.920	47.209	124,864
2023-09-29	50.000	50.480	49.600	50.240	48.483	203,348
2023-09-28	49.250	49.740	48.750	49.490	47.759	168,653
2023-09-27	48.330	49.310	47.910	49.230	47.508	122,749
2023-09-26	49.950	49.950	48.200	48.440	46.746	173,583
2023-09-25	51.520	51.820	49.780	50.180	48.425	86,463

← NewerPage 13 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.