Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	51.980	52.540	51.300	51.660	49.854	116,724
2022-05-02	50.940	52.180	50.160	51.460	49.661	125,486
2022-04-29	53.220	53.340	50.820	51.360	49.564	291,889
2022-04-28	52.300	52.740	51.820	52.540	50.703	160,063
2022-04-27	51.800	52.140	50.760	51.820	50.008	167,782
2022-04-26	52.380	53.220	51.820	51.980	50.162	170,146
2022-04-25	52.480	52.900	51.600	51.920	50.104	132,948
2022-04-22	53.000	53.960	52.180	53.180	51.320	174,755
2022-04-21	53.180	55.120	53.180	54.140	52.247	254,717
2022-04-20	52.280	53.200	51.820	53.000	51.147	192,697
2022-04-19	52.540	52.980	51.700	52.300	50.471	199,085
2022-04-14	51.220	53.540	51.220	52.580	50.741	358,814
2022-04-13	50.460	51.180	50.180	51.000	49.217	137,037
2022-04-12	50.300	51.760	50.040	51.140	49.352	171,065
2022-04-11	49.700	51.620	48.890	51.360	49.564	235,639
2022-04-08	49.730	50.180	49.100	49.890	48.145	363,844
2022-04-07	48.200	49.060	47.490	48.200	46.515	287,751
2022-04-06	49.420	49.420	47.140	47.990	46.312	391,047
2022-04-05	49.130	49.200	48.020	48.330	46.640	206,310
2022-04-04	49.420	49.820	47.920	49.230	47.508	217,366
2022-04-01	50.520	50.540	49.050	49.280	47.557	270,783
2022-03-31	51.700	51.940	50.260	50.500	48.734	376,492
2022-03-30	52.500	52.940	51.000	51.380	49.583	247,653
2022-03-29	51.300	52.980	51.300	52.540	50.703	365,755
2022-03-28	50.460	51.780	50.440	50.460	48.695	522,471
2022-03-25	50.440	51.200	50.140	50.220	48.464	251,030
2022-03-24	51.080	51.560	49.650	50.200	48.445	232,875
2022-03-23	51.440	52.000	50.300	50.500	48.734	256,557
2022-03-22	51.120	51.920	50.860	51.320	49.525	298,781
2022-03-21	52.380	53.200	50.620	50.680	48.908	253,840
2022-03-18	51.280	52.800	51.080	52.460	50.626	478,294
2022-03-17	51.960	52.400	50.180	50.400	48.638	424,334
2022-03-16	52.880	53.720	51.780	52.400	50.568	418,988
2022-03-15	49.990	52.340	47.560	51.940	50.124	830,401
2022-03-14	53.880	55.020	52.580	53.500	51.629	266,812
2022-03-11	51.920	54.400	51.120	52.580	50.741	361,992
2022-03-10	52.460	52.460	50.300	51.280	49.487	239,671
2022-03-09	50.560	53.160	49.980	52.220	50.394	464,647
2022-03-08	45.500	49.700	45.100	47.870	46.196	428,521
2022-03-07	48.220	48.480	44.880	46.480	44.855	624,786
2022-03-04	54.880	54.880	50.000	50.360	48.599	674,823
2022-03-03	58.220	58.540	55.300	55.780	53.829	272,568
2022-03-02	55.620	58.620	54.120	58.060	56.030	451,320
2022-03-01	60.980	61.880	56.060	56.060	54.100	334,584
2022-02-28	59.800	61.160	59.160	60.840	58.712	410,693
2022-02-25	60.040	63.040	58.880	62.480	60.295	358,998
2022-02-24	58.900	61.280	58.300	59.400	57.323	378,907
2022-02-23	64.100	64.740	62.420	62.900	60.700	246,508
2022-02-22	62.520	65.340	62.440	64.660	62.399	338,289
2022-02-21	66.300	67.160	64.460	65.000	62.727	243,263
2022-02-18	67.300	68.400	65.820	66.060	63.750	220,489
2022-02-17	67.780	68.280	66.620	67.620	65.255	222,257
2022-02-16	66.500	67.640	66.280	67.460	65.101	351,903
2022-02-15	61.760	65.060	61.320	64.740	62.476	264,404
2022-02-14	61.800	62.400	60.360	62.260	60.083	281,922
2022-02-11	63.960	64.700	63.720	64.280	62.032	126,366
2022-02-10	64.080	65.920	64.080	64.700	62.438	303,148
2022-02-09	62.880	64.620	62.800	64.180	61.936	285,666
2022-02-08	60.360	62.460	60.120	62.220	60.044	196,865
2022-02-07	61.900	62.340	60.180	60.380	58.269	134,814

← NewerPage 20 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.