Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	51.780	52.720	51.540	51.780	49.969	108,351
2023-09-21	51.600	52.520	51.040	52.340	50.510	131,371
2023-09-20	50.100	53.640	50.100	52.680	50.838	256,998
2023-09-19	50.060	50.460	49.070	49.870	48.126	112,872
2023-09-18	52.100	52.500	50.020	50.220	48.464	102,959
2023-09-15	52.220	52.680	51.780	52.280	50.452	182,820
2023-09-14	51.460	51.960	49.920	51.860	50.047	153,198
2023-09-13	52.480	52.480	51.020	51.600	49.796	119,712
2023-09-12	51.980	52.860	51.980	52.780	50.934	91,201
2023-09-11	51.140	52.100	51.140	52.040	50.220	98,867
2023-09-08	50.860	51.000	50.280	51.000	49.217	67,034
2023-09-07	50.000	50.960	49.810	50.940	49.159	122,648
2023-09-06	50.120	50.840	50.120	50.400	48.638	108,451
2023-09-05	50.860	50.920	50.460	50.540	48.773	55,156
2023-09-04	50.520	51.740	50.520	51.260	49.468	106,806
2023-09-01	50.140	50.640	50.020	50.440	48.676	96,116
2023-08-31	50.160	50.800	49.440	50.060	48.309	251,064
2023-08-30	50.180	50.540	49.770	50.040	48.290	160,463
2023-08-29	49.110	49.450	48.710	49.130	47.412	90,279
2023-08-28	48.460	49.310	48.460	49.000	47.287	93,392
2023-08-25	48.470	48.890	47.700	48.000	46.322	76,354
2023-08-24	49.890	49.960	48.760	48.760	47.055	48,944
2023-08-23	49.910	50.040	49.380	49.430	47.701	86,939
2023-08-22	48.970	50.020	48.970	49.950	48.203	83,618
2023-08-21	48.050	49.430	48.050	48.960	47.248	75,891
2023-08-18	48.200	48.300	47.640	48.180	46.495	77,271
2023-08-17	48.400	49.020	48.300	48.370	46.679	69,239
2023-08-16	48.610	49.040	48.210	48.810	47.103	81,393
2023-08-15	49.290	49.510	48.600	49.120	47.402	60,177
2023-08-14	49.580	49.920	48.750	49.150	47.431	58,645
2023-08-11	50.360	50.880	49.500	49.600	47.866	98,592
2023-08-10	49.360	50.260	49.360	49.900	48.155	120,978
2023-08-09	49.300	51.520	48.700	49.210	47.489	306,501
2023-08-08	47.970	49.460	47.030	48.970	47.258	562,724
2023-08-07	45.890	46.220	45.430	45.540	43.948	100,581
2023-08-04	46.050	46.250	45.550	46.070	44.459	76,386
2023-08-03	46.160	46.240	45.580	45.820	44.218	123,940
2023-08-02	46.510	46.700	45.840	46.240	44.623	195,748
2023-08-01	48.030	48.450	47.170	47.200	45.549	93,846
2023-07-31	47.590	48.180	47.270	48.030	46.350	167,716
2023-07-28	48.680	48.680	46.540	47.540	45.878	218,963
2023-07-27	48.360	48.730	48.230	48.600	46.901	65,517
2023-07-26	46.800	48.380	46.790	48.280	46.592	122,147
2023-07-25	47.140	47.440	46.730	47.000	45.356	141,951
2023-07-24	47.500	47.520	46.510	46.990	45.347	175,970
2023-07-21	48.550	48.710	47.720	47.950	46.273	85,565
2023-07-20	48.710	49.440	48.550	48.720	47.016	67,049
2023-07-19	48.970	49.560	48.610	48.830	47.122	150,251
2023-07-18	47.980	49.020	47.580	48.810	47.103	95,869
2023-07-17	48.500	48.710	47.900	48.050	46.370	107,946
2023-07-14	49.430	49.700	48.660	48.800	47.094	80,716
2023-07-13	50.420	50.600	49.100	49.740	48.001	151,497
2023-07-12	49.690	50.700	48.990	50.640	48.869	160,633
2023-07-11	48.740	50.160	48.570	49.710	47.972	194,252
2023-07-10	47.470	48.540	47.220	48.400	46.708	93,807
2023-07-07	47.300	47.600	46.480	47.530	45.868	71,535
2023-07-06	47.520	48.020	46.440	46.840	45.202	219,811
2023-07-05	48.300	48.510	47.920	48.300	46.611	91,715
2023-07-04	48.980	49.100	48.440	48.720	47.016	61,661
2023-07-03	49.290	49.700	48.800	49.260	47.537	85,832

← NewerPage 14 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.