Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	46.830	47.560	46.540	47.460	45.800	270,519
2023-04-04	46.830	47.860	46.830	46.910	45.270	290,720
2023-04-03	46.290	47.630	45.940	47.100	45.453	310,420
2023-03-31	45.280	46.800	45.180	46.310	44.691	284,362
2023-03-30	44.050	45.460	44.050	45.370	43.783	124,938
2023-03-29	42.900	43.980	42.820	43.690	42.162	113,777
2023-03-28	43.020	43.200	42.230	42.790	41.294	145,508
2023-03-27	42.980	43.250	42.090	42.480	40.995	163,297
2023-03-24	43.980	43.990	41.600	42.230	40.753	301,275
2023-03-23	45.000	45.450	44.640	44.860	43.291	122,039
2023-03-22	45.730	45.730	44.850	45.420	43.832	123,350
2023-03-21	45.300	45.930	44.830	45.810	44.208	198,172
2023-03-20	45.000	45.280	43.500	44.600	43.040	238,565
2023-03-17	46.920	47.180	44.660	45.230	43.648	290,393
2023-03-16	47.320	47.750	45.440	46.410	44.787	235,775
2023-03-15	49.140	49.140	45.150	45.650	44.054	385,481
2023-03-14	47.850	49.870	46.000	49.180	47.460	300,296
2023-03-13	51.600	52.120	47.950	49.450	47.721	300,285
2023-03-10	50.920	53.080	50.660	51.960	50.143	196,285
2023-03-09	52.040	52.160	50.780	51.840	50.027	132,483
2023-03-08	51.440	52.800	51.260	52.240	50.413	141,816
2023-03-07	51.420	52.480	51.220	51.760	49.950	119,901
2023-03-06	50.800	51.980	50.660	51.720	49.911	147,008
2023-03-03	50.120	51.080	49.610	50.980	49.197	86,765
2023-03-02	49.700	50.160	49.180	49.560	47.827	119,949
2023-03-01	51.360	51.500	49.970	50.140	48.387	117,450
2023-02-28	51.020	51.520	50.500	51.260	49.468	147,541
2023-02-27	49.770	50.880	49.680	50.820	49.043	80,031
2023-02-24	50.300	51.400	49.280	49.530	47.798	189,127
2023-02-23	49.210	50.380	49.210	50.100	48.348	105,898
2023-02-22	48.800	48.920	47.440	48.890	47.180	240,429
2023-02-21	50.180	50.440	48.860	48.860	47.151	233,093
2023-02-20	51.520	51.560	49.950	50.420	48.657	125,409
2023-02-17	50.500	51.800	50.260	51.280	49.487	119,950
2023-02-16	51.960	52.360	50.240	51.040	49.255	160,122
2023-02-15	51.180	51.580	50.460	51.520	49.718	174,857
2023-02-14	51.760	52.220	50.540	51.240	49.448	160,415
2023-02-13	51.400	52.160	50.740	51.760	49.950	157,815
2023-02-10	53.220	53.880	50.720	51.500	49.699	230,622
2023-02-09	53.180	54.040	53.100	53.520	51.648	122,898
2023-02-08	53.500	53.920	52.700	52.700	50.857	101,766
2023-02-07	53.060	53.640	52.860	53.000	51.147	134,626
2023-02-06	54.060	54.240	52.840	53.000	51.147	221,827
2023-02-03	53.060	54.580	52.660	54.580	52.671	343,369
2023-02-02	53.000	54.080	52.940	53.380	51.513	211,383
2023-02-01	52.060	52.840	51.880	52.700	50.857	116,023
2023-01-31	51.020	52.480	50.780	52.060	50.240	320,247
2023-01-30	52.620	52.620	51.320	51.400	49.603	183,785
2023-01-27	53.000	53.500	52.740	52.860	51.012	131,536
2023-01-26	52.780	53.380	51.860	52.920	51.069	322,089
2023-01-25	51.120	52.560	51.120	52.420	50.587	254,950
2023-01-24	51.320	51.800	50.100	51.400	49.603	207,177
2023-01-23	51.300	51.820	50.940	51.400	49.603	188,938
2023-01-20	50.320	51.580	50.100	51.360	49.564	212,959
2023-01-19	50.000	50.580	49.080	49.970	48.223	355,900
2023-01-18	48.200	50.940	48.200	50.460	48.695	310,582
2023-01-17	47.500	48.260	47.280	48.120	46.437	197,744
2023-01-16	47.390	47.940	47.300	47.740	46.071	113,379
2023-01-13	46.950	48.080	46.950	47.220	45.569	159,462
2023-01-12	47.000	47.950	46.760	46.870	45.231	178,883

← NewerPage 16 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.