Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	42.510	44.420	42.510	43.780	42.249	273,829
2022-07-25	43.050	43.520	42.680	42.720	41.226	128,848
2022-07-22	43.070	44.550	43.070	43.330	41.815	110,411
2022-07-21	43.600	44.050	42.560	43.310	41.796	154,729
2022-07-20	43.200	44.840	42.880	43.260	41.747	225,335
2022-07-19	41.000	43.670	40.680	43.140	41.631	332,262
2022-07-18	41.010	42.160	41.000	41.310	39.865	101,899
2022-07-15	40.560	42.810	40.530	41.360	39.914	265,867
2022-07-14	39.290	41.010	39.290	40.810	39.383	275,027
2022-07-13	40.050	41.310	39.320	39.620	38.235	380,579
2022-07-12	39.370	39.660	38.460	39.660	38.273	218,444
2022-07-11	39.160	40.670	38.850	39.730	38.341	168,340
2022-07-08	38.660	40.710	38.600	40.440	39.026	242,297
2022-07-07	38.300	39.530	38.300	38.850	37.491	272,419
2022-07-06	39.570	39.680	37.620	37.900	36.575	444,786
2022-07-05	42.190	42.940	39.040	39.160	37.791	296,829
2022-07-04	42.070	43.240	42.070	42.400	40.917	124,608
2022-07-01	40.830	42.220	40.460	41.780	40.319	223,840
2022-06-30	43.400	43.450	40.500	41.500	40.049	357,224
2022-06-29	46.080	46.120	42.880	43.400	41.882	416,950
2022-06-28	46.530	47.610	46.450	46.680	45.048	142,879
2022-06-27	46.070	47.150	45.740	46.040	44.430	172,532
2022-06-24	46.860	46.980	45.510	45.720	44.121	149,395
2022-06-23	47.750	47.810	46.550	46.550	44.922	151,678
2022-06-22	49.290	49.500	47.380	47.950	46.273	206,110
2022-06-21	50.520	51.360	49.650	49.900	48.155	129,950
2022-06-20	49.000	50.340	48.510	50.300	48.541	143,616
2022-06-17	48.460	49.420	47.610	48.900	47.190	269,899
2022-06-16	48.480	49.610	48.390	48.450	46.756	163,825
2022-06-15	46.600	48.770	46.600	48.650	46.949	211,090
2022-06-14	49.810	50.240	46.250	46.800	45.163	319,284
2022-06-13	49.870	51.160	49.700	49.760	48.020	252,010
2022-06-10	51.500	51.940	50.920	51.300	49.506	152,434
2022-06-09	51.520	52.200	51.140	51.980	50.162	144,974
2022-06-08	52.780	53.000	51.620	51.800	49.989	175,501
2022-06-07	52.700	53.000	52.200	52.740	50.896	110,305
2022-06-06	52.520	53.040	52.120	52.980	51.127	85,747
2022-06-03	52.620	52.840	51.880	52.140	50.317	48,552
2022-06-02	51.960	52.500	51.600	52.160	50.336	88,176
2022-06-01	53.320	54.200	51.640	51.840	50.027	134,995
2022-05-31	52.280	53.060	51.700	52.700	50.857	154,917
2022-05-30	52.940	53.940	52.420	52.580	50.741	124,427
2022-05-27	51.320	52.660	51.320	52.480	50.645	151,386
2022-05-26	50.760	51.940	50.420	51.560	49.757	250,912
2022-05-25	49.370	50.600	49.040	50.420	48.657	104,350
2022-05-24	50.500	50.600	49.090	49.190	47.470	99,936
2022-05-23	50.600	51.380	50.460	50.800	49.024	158,811
2022-05-20	50.280	50.780	48.990	50.200	48.445	131,185
2022-05-19	50.200	50.520	49.610	50.100	48.348	163,927
2022-05-18	50.560	51.060	49.650	50.980	49.197	157,927
2022-05-17	49.480	50.940	49.470	50.260	48.502	112,414
2022-05-16	48.920	49.880	48.480	49.020	47.306	94,967
2022-05-13	49.100	49.230	48.310	49.090	47.373	264,340
2022-05-12	46.000	49.160	45.590	48.270	46.582	339,334
2022-05-11	48.790	50.480	46.530	47.160	45.511	382,826
2022-05-10	48.800	50.740	47.120	48.960	47.248	612,612
2022-05-09	50.680	51.640	50.280	50.940	49.159	255,805
2022-05-06	51.400	51.560	50.660	51.020	49.236	294,505
2022-05-05	52.300	53.400	51.040	51.280	49.487	233,748
2022-05-04	52.000	52.060	51.140	51.480	49.680	125,011

← NewerPage 19 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.