Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	38.200	38.630	37.080	37.200	35.899	198,174
2022-10-17	37.360	37.870	37.000	37.660	36.343	306,289
2022-10-14	38.330	38.470	37.300	37.320	36.015	254,749
2022-10-13	36.350	38.090	36.130	37.420	36.111	154,130
2022-10-12	36.870	37.430	35.560	36.500	35.224	276,638
2022-10-11	37.080	37.800	36.790	37.350	36.044	134,786
2022-10-10	36.780	37.800	35.850	37.500	36.189	187,640
2022-10-07	38.100	39.180	37.780	38.110	36.777	187,009
2022-10-06	38.380	38.810	37.790	38.220	36.884	170,186
2022-10-05	38.600	38.730	37.730	37.960	36.633	128,496
2022-10-04	37.980	38.880	37.890	38.800	37.443	114,813
2022-10-03	36.480	37.480	35.940	37.280	35.976	111,855
2022-09-30	37.160	38.590	36.640	37.190	35.890	326,924
2022-09-29	38.310	38.310	36.500	36.960	35.668	173,743
2022-09-28	38.160	38.550	36.760	38.400	37.057	192,683
2022-09-27	39.620	39.790	38.690	38.690	37.337	168,590
2022-09-26	38.730	39.860	38.620	39.150	37.781	180,208
2022-09-23	41.580	41.850	38.870	39.210	37.839	265,148
2022-09-22	42.250	42.460	41.450	41.580	40.126	141,421
2022-09-21	44.000	44.300	42.960	43.280	41.767	84,766
2022-09-20	45.660	46.430	44.400	44.550	42.992	199,570
2022-09-19	42.940	43.880	42.630	43.750	42.220	73,592
2022-09-16	44.230	44.330	43.050	43.120	41.612	249,828
2022-09-15	44.280	45.110	44.090	44.780	43.214	105,922
2022-09-14	44.830	45.290	44.250	44.330	42.780	162,554
2022-09-13	45.330	45.940	44.880	45.300	43.716	180,913
2022-09-12	44.560	45.430	44.200	45.300	43.716	168,506
2022-09-09	42.740	44.210	42.680	44.210	42.664	269,875
2022-09-08	43.090	43.310	42.040	42.480	40.995	122,835
2022-09-07	41.680	42.520	41.670	42.340	40.859	120,384
2022-09-06	41.680	42.690	41.250	42.130	40.657	102,781
2022-09-05	41.000	41.690	40.530	41.690	40.232	112,282
2022-09-02	41.920	42.740	41.280	42.740	41.245	165,388
2022-09-01	42.460	42.500	40.730	41.480	40.030	228,011
2022-08-31	43.460	43.650	42.710	43.120	41.612	139,095
2022-08-30	43.130	43.860	42.620	43.060	41.554	106,206
2022-08-29	42.650	43.160	42.260	42.810	41.313	107,052
2022-08-26	44.770	44.850	43.010	43.330	41.815	168,083
2022-08-25	45.020	45.250	44.330	44.500	42.944	82,793
2022-08-24	44.840	45.290	44.300	44.650	43.089	75,966
2022-08-23	44.500	45.680	44.160	45.330	43.745	101,545
2022-08-22	45.840	45.840	44.290	44.560	43.002	136,279
2022-08-19	47.120	47.310	46.080	46.140	44.527	122,365
2022-08-18	48.140	48.300	47.370	47.540	45.878	108,923
2022-08-17	49.090	49.210	48.110	48.210	46.524	98,935
2022-08-16	48.980	50.100	48.970	49.110	47.393	121,858
2022-08-15	48.570	48.880	47.890	48.810	47.103	142,730
2022-08-12	48.400	49.010	48.300	48.470	46.775	99,867
2022-08-11	49.100	49.450	48.320	48.320	46.630	179,831
2022-08-10	47.740	49.320	47.180	48.460	46.765	214,854
2022-08-09	48.200	49.720	46.460	47.760	46.090	327,392
2022-08-08	47.460	47.720	46.220	46.830	45.192	181,906
2022-08-05	46.570	47.400	46.490	47.210	45.559	117,644
2022-08-04	45.900	46.860	45.850	46.470	44.845	212,990
2022-08-03	44.320	46.060	44.120	45.820	44.218	135,152
2022-08-02	43.450	44.590	43.340	44.190	42.645	121,493
2022-08-01	44.460	44.510	43.510	43.640	42.114	97,836
2022-07-29	43.700	45.490	43.700	44.490	42.934	203,754
2022-07-28	43.450	44.070	43.000	43.420	41.902	146,046
2022-07-27	43.780	44.070	42.870	43.270	41.757	204,495

← NewerPage 18 of 22 · 1,280 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.