Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	67.100	68.400	66.900	66.900	66.900	104,755
2026-07-24	65.350	66.250	65.150	66.000	66.000	118,371
2026-07-23	65.750	65.800	64.700	65.450	65.450	131,116
2026-07-22	65.800	66.850	65.400	66.150	66.150	92,582
2026-07-21	65.850	66.550	65.100	66.100	66.100	117,858
2026-07-20	67.000	68.500	66.550	66.900	66.900	83,991
2026-07-17	68.000	68.350	67.200	67.600	67.600	77,880
2026-07-16	68.500	68.550	67.000	68.200	68.200	67,044
2026-07-15	68.000	68.500	66.950	68.500	68.500	97,337
2026-07-14	68.150	68.500	66.800	68.300	68.300	221,122
2026-07-13	69.300	71.850	68.900	70.600	70.600	107,505
2026-07-10	69.900	70.500	68.400	69.350	69.350	94,400
2026-07-09	71.000	71.350	69.250	69.650	69.650	109,521
2026-07-08	73.900	74.200	70.200	70.250	70.250	175,680
2026-07-07	76.100	76.500	74.800	75.600	75.600	81,433
2026-07-06	75.500	76.550	75.350	75.650	75.650	71,130
2026-07-03	75.100	75.900	74.550	75.550	75.550	79,380
2026-07-02	72.850	74.650	72.650	74.650	74.650	113,711
2026-07-01	73.650	73.650	71.700	72.400	72.400	143,772
2026-06-30	73.400	74.250	72.800	72.850	72.850	234,301
2026-06-29	73.750	73.750	72.400	72.950	72.950	115,248
2026-06-26	74.250	74.550	73.200	73.650	73.650	88,518
2026-06-25	73.950	75.050	73.500	74.150	74.150	151,258
2026-06-24	71.200	73.800	71.000	73.800	73.800	105,189
2026-06-23	70.900	72.200	70.400	71.200	71.200	97,512
2026-06-22	71.300	71.950	70.800	71.800	71.800	71,034
2026-06-19	73.000	74.100	71.750	71.800	71.800	226,257
2026-06-18	73.000	74.200	72.050	73.750	73.750	141,463
2026-06-17	72.500	73.300	72.200	72.200	72.200	180,721
2026-06-16	72.750	73.650	72.150	73.150	73.150	128,968
2026-06-15	72.300	74.300	72.300	73.300	73.300	246,023
2026-06-12	70.000	71.500	69.250	70.450	70.450	169,873
2026-06-11	66.250	67.100	65.650	66.550	66.550	89,728
2026-06-10	66.900	68.450	66.650	66.900	66.900	109,443
2026-06-09	66.750	68.550	66.500	67.200	67.200	178,430
2026-06-08	67.200	68.250	66.850	67.050	67.050	89,299
2026-06-05	67.650	68.750	67.650	68.100	68.100	85,818
2026-06-04	68.150	69.350	67.600	67.850	67.850	79,722
2026-06-03	67.800	68.950	67.600	67.650	67.650	150,011
2026-06-02	69.650	70.250	68.750	68.950	68.950	76,676
2026-06-01	71.750	71.750	68.850	68.850	68.850	122,339
2026-05-29	71.700	73.000	71.550	72.050	72.050	156,984
2026-05-28	70.750	71.950	70.450	71.300	71.300	169,532
2026-05-27	69.150	72.100	69.100	70.950	70.950	209,434
2026-05-26	70.000	70.650	68.950	69.150	69.150	112,187
2026-05-25	69.200	71.400	69.000	70.250	70.250	102,750
2026-05-22	67.750	68.300	66.750	67.850	67.850	156,554
2026-05-21	66.600	68.650	66.400	67.050	67.050	226,959
2026-05-20	64.550	67.500	64.500	67.150	67.150	175,041
2026-05-19	65.000	66.000	64.250	65.200	65.200	148,219
2026-05-18	64.050	65.450	62.450	64.500	64.500	209,651
2026-05-15	69.000	69.000	64.600	64.600	64.600	318,323
2026-05-14	67.750	68.900	67.650	67.750	67.750	72,085
2026-05-13	68.700	68.700	67.100	67.100	67.100	104,569
2026-05-12	68.900	70.000	68.600	69.350	68.350	119,651
2026-05-11	69.550	69.950	69.150	69.600	68.596	128,457
2026-05-08	70.700	70.800	69.400	69.400	68.399	123,002
2026-05-07	71.050	73.100	70.400	71.250	70.223	156,728
2026-05-06	68.400	73.700	68.350	70.650	69.631	259,193
2026-05-05	68.000	69.000	66.800	67.450	66.477	165,295

← NewerPage 2 of 5 · 253 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.