Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	44.780	47.680	44.690	46.910	45.270	302,033
2023-01-10	44.100	44.650	43.840	44.240	42.693	180,082
2023-01-09	43.570	44.880	42.890	44.550	42.992	233,394
2023-01-06	43.200	43.240	42.590	43.030	41.525	72,870
2023-01-05	42.280	43.470	42.250	43.220	41.709	194,712
2023-01-04	40.840	42.260	40.670	42.250	40.773	135,019
2023-01-03	40.040	41.060	40.040	40.510	39.093	126,760
2023-01-02	38.320	40.290	38.300	40.080	38.678	132,044
2022-12-30	39.320	39.320	38.050	38.050	36.719	95,579
2022-12-29	39.260	39.510	38.790	39.450	38.070	105,065
2022-12-28	39.390	39.430	38.890	39.210	37.839	50,241
2022-12-27	39.990	40.330	39.340	39.490	38.109	61,722
2022-12-23	38.990	39.710	38.600	39.540	38.157	135,400
2022-12-22	39.020	39.630	38.480	38.500	37.154	152,733
2022-12-21	38.910	39.490	38.900	39.180	37.810	90,997
2022-12-20	38.590	39.000	38.000	38.710	37.356	84,772
2022-12-19	38.660	39.940	38.450	39.050	37.684	162,646
2022-12-16	39.940	40.130	38.060	38.180	36.845	356,910
2022-12-15	41.540	42.000	39.830	39.830	38.437	207,703
2022-12-14	41.530	41.880	40.800	41.540	40.087	196,136
2022-12-13	42.300	43.000	41.690	42.240	40.763	162,012
2022-12-12	42.240	42.340	41.510	41.690	40.232	98,215
2022-12-09	41.790	42.640	41.600	42.640	41.149	105,062
2022-12-08	41.090	41.570	40.850	41.550	40.097	68,990
2022-12-07	41.490	42.000	41.170	41.170	39.730	73,114
2022-12-06	42.540	42.540	41.430	41.610	40.155	142,470
2022-12-05	43.000	43.660	42.620	42.820	41.323	113,596
2022-12-02	42.500	43.590	42.380	43.100	41.593	140,708
2022-12-01	42.050	42.980	41.850	42.560	41.072	188,873
2022-11-30	41.290	41.750	41.180	41.430	39.981	176,005
2022-11-29	41.300	41.380	40.490	41.280	39.837	104,853
2022-11-28	41.600	41.950	41.060	41.240	39.798	110,510
2022-11-25	42.560	42.600	41.630	41.900	40.435	115,294
2022-11-24	42.160	43.130	42.160	42.840	41.342	79,842
2022-11-23	42.450	42.510	41.580	42.040	40.570	135,562
2022-11-22	42.510	42.860	42.310	42.340	40.859	92,577
2022-11-21	42.490	42.780	41.810	42.660	41.168	81,975
2022-11-18	43.210	43.210	42.300	42.730	41.236	88,272
2022-11-17	42.710	43.030	42.260	43.030	41.525	126,544
2022-11-16	44.220	44.260	42.310	42.540	41.052	136,826
2022-11-15	44.140	44.770	43.800	44.490	42.934	97,126
2022-11-14	44.510	44.890	43.650	44.200	42.654	135,794
2022-11-11	43.770	44.740	43.610	44.440	42.886	191,779
2022-11-10	41.550	43.730	41.040	42.980	41.477	262,111
2022-11-09	42.100	42.220	41.310	41.540	40.087	121,406
2022-11-08	40.380	42.880	39.850	42.410	40.927	339,416
2022-11-07	39.600	41.760	39.600	40.430	39.016	207,943
2022-11-04	39.920	40.500	39.340	39.850	38.457	141,935
2022-11-03	38.910	39.540	38.500	39.470	38.090	123,124
2022-11-02	39.980	40.140	38.810	39.450	38.070	112,168
2022-11-01	39.570	39.860	39.170	39.430	38.051	91,804
2022-10-31	38.100	39.300	38.030	39.040	37.675	217,756
2022-10-28	37.670	38.170	37.360	37.950	36.623	141,079
2022-10-27	38.000	38.450	37.510	38.170	36.835	135,415
2022-10-26	36.830	38.060	36.670	37.990	36.662	154,070
2022-10-25	36.870	37.310	36.210	36.950	35.658	120,376
2022-10-24	36.750	37.480	36.360	36.890	35.600	181,206
2022-10-21	37.010	37.100	35.720	36.200	34.934	200,661
2022-10-20	36.890	37.470	36.160	37.380	36.073	132,825
2022-10-19	37.340	37.690	36.800	37.170	35.870	189,236

← NewerPage 17 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.