Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	49.620	49.620	48.630	48.860	47.151	119,685
2023-06-29	49.230	49.860	49.140	49.640	47.904	72,444
2023-06-28	48.740	49.510	48.510	49.300	47.576	100,436
2023-06-27	48.110	48.680	47.440	48.670	46.968	141,931
2023-06-26	47.500	48.100	47.120	47.740	46.071	86,496
2023-06-23	49.480	49.480	47.010	47.500	45.839	136,475
2023-06-22	49.030	49.720	49.030	49.670	47.933	141,381
2023-06-21	48.660	49.910	48.660	49.580	47.846	180,494
2023-06-20	48.480	49.270	48.280	48.740	47.036	89,416
2023-06-19	49.000	50.020	48.700	48.990	47.277	236,779
2023-06-16	48.640	48.730	48.110	48.120	46.437	178,391
2023-06-15	48.000	48.520	47.820	48.280	46.592	103,315
2023-06-14	47.000	48.600	47.000	48.180	46.495	205,664
2023-06-13	47.010	47.190	46.600	46.990	45.347	120,977
2023-06-12	46.030	46.990	45.860	46.680	45.048	155,079
2023-06-09	46.000	46.290	45.600	45.750	44.150	112,282
2023-06-08	46.160	46.440	45.720	46.140	44.527	137,943
2023-06-07	46.480	46.910	46.230	46.400	44.777	124,104
2023-06-06	46.500	46.500	45.100	46.260	44.642	190,393
2023-06-05	48.160	48.400	46.620	46.790	45.154	130,252
2023-06-02	47.760	48.460	47.750	47.950	46.273	86,090
2023-06-01	47.840	48.050	47.080	47.290	45.636	121,231
2023-05-31	47.050	48.090	46.700	47.560	45.897	166,393
2023-05-30	47.550	47.940	47.290	47.440	45.781	115,510
2023-05-29	47.950	48.240	47.280	47.680	46.013	35,421
2023-05-26	47.600	47.790	47.100	47.700	46.032	183,426
2023-05-25	47.640	47.990	47.220	47.620	45.955	124,823
2023-05-24	49.000	49.000	46.800	47.650	45.984	200,763
2023-05-23	49.030	50.200	48.860	49.270	47.547	220,187
2023-05-22	49.120	50.540	48.970	50.460	48.695	142,266
2023-05-19	50.300	50.360	49.000	49.000	47.287	116,117
2023-05-18	49.720	50.680	49.680	50.000	48.252	149,222
2023-05-17	46.920	49.290	46.650	49.280	47.557	200,346
2023-05-16	46.880	47.300	46.510	47.010	45.366	116,638
2023-05-15	47.430	47.430	46.550	46.830	45.192	76,136
2023-05-12	45.990	47.030	45.800	46.790	45.154	74,650
2023-05-11	46.290	47.160	46.240	46.420	44.797	64,298
2023-05-10	46.660	46.690	46.080	46.540	44.913	87,911
2023-05-09	47.460	47.550	45.550	46.520	44.893	169,998
2023-05-08	47.040	47.380	46.680	47.380	45.723	82,605
2023-05-05	45.700	47.020	45.450	46.850	45.212	173,453
2023-05-04	46.650	46.800	44.300	45.430	43.841	454,768
2023-05-03	47.830	47.910	46.980	47.770	46.100	126,197
2023-05-02	48.750	48.890	47.500	47.710	46.042	115,416
2023-04-28	48.220	48.670	47.930	48.670	46.968	115,155
2023-04-27	47.330	48.710	46.820	48.070	46.389	170,371
2023-04-26	47.480	48.190	46.650	46.990	45.347	82,043
2023-04-25	48.000	48.000	47.180	47.820	46.148	151,827
2023-04-24	47.750	48.420	47.750	47.840	46.167	94,796
2023-04-21	47.380	48.170	47.120	47.390	45.733	123,045
2023-04-20	47.340	47.560	46.500	47.380	45.723	141,629
2023-04-19	46.380	47.420	46.250	47.180	45.530	124,357
2023-04-18	47.010	47.050	46.180	46.460	44.835	124,908
2023-04-17	45.710	47.080	45.520	46.580	44.951	152,437
2023-04-14	46.600	46.710	45.620	45.690	44.092	198,613
2023-04-13	48.100	48.280	46.070	46.450	44.826	236,083
2023-04-12	48.000	48.550	47.880	48.090	46.408	171,447
2023-04-11	48.520	48.860	47.800	47.870	46.196	149,987
2023-04-06	47.640	48.470	47.510	48.100	46.418	163,610
2023-04-05	46.830	47.560	46.540	47.460	45.800	270,519

← NewerPage 15 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.