Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	61.460	61.740	59.820	60.740	58.616	135,242
2022-02-03	60.960	61.320	60.560	61.080	58.944	102,980
2022-02-02	61.920	62.200	60.840	61.020	58.886	115,542
2022-02-01	60.440	61.940	60.100	61.800	59.639	190,092
2022-01-31	60.000	60.100	59.020	59.860	57.767	192,975
2022-01-28	60.700	60.760	58.720	59.500	57.419	191,713
2022-01-27	60.800	61.980	60.500	61.000	58.867	141,253
2022-01-26	61.680	63.220	61.600	61.680	59.523	118,448
2022-01-25	60.300	61.640	59.420	61.240	59.099	223,087
2022-01-24	62.560	63.020	59.540	60.080	57.979	346,441
2022-01-21	62.820	63.640	62.120	63.020	60.816	346,884
2022-01-20	63.280	64.280	62.540	63.700	61.472	196,364
2022-01-19	63.780	65.040	62.680	63.360	61.144	247,696
2022-01-18	63.820	64.480	62.880	64.080	61.839	176,642
2022-01-17	64.420	65.380	63.920	63.980	61.743	161,600
2022-01-14	63.220	64.820	63.000	64.320	62.071	209,410
2022-01-13	62.340	63.840	61.680	63.700	61.472	265,886
2022-01-12	63.360	63.620	62.220	62.500	60.314	113,185
2022-01-11	63.480	63.560	62.320	62.900	60.700	115,770
2022-01-10	62.620	64.320	62.480	62.760	60.565	223,288
2022-01-07	63.240	63.460	62.100	62.300	60.121	157,022
2022-01-06	62.460	64.060	62.000	63.300	61.086	113,975
2022-01-05	64.020	64.700	63.300	63.400	61.183	178,936
2022-01-04	62.000	64.480	62.000	63.740	61.511	272,521
2022-01-03	60.900	62.460	60.880	61.720	59.562	270,621
2021-12-30	59.800	60.020	59.160	59.180	57.111	67,082
2021-12-29	60.020	60.480	59.580	59.880	57.786	87,618
2021-12-28	59.940	60.640	59.640	60.180	58.076	55,333
2021-12-27	59.360	60.100	59.240	60.080	57.979	78,297
2021-12-23	59.500	60.820	58.800	59.660	57.574	140,668
2021-12-22	57.860	59.360	57.460	59.320	57.246	236,118
2021-12-21	57.120	57.840	56.500	57.800	55.779	138,965
2021-12-20	54.880	56.760	54.540	56.480	54.505	137,999
2021-12-17	56.060	57.180	55.800	57.120	55.123	216,508
2021-12-16	55.700	56.980	55.620	55.960	54.003	187,041
2021-12-15	56.100	56.380	54.480	54.940	53.019	166,171
2021-12-14	55.620	56.740	55.300	55.960	54.003	210,092
2021-12-13	56.420	56.840	55.240	55.500	53.559	257,325
2021-12-10	56.720	57.200	56.060	56.460	54.486	172,462
2021-12-09	58.020	58.020	56.400	56.940	54.949	227,787
2021-12-08	57.200	58.920	55.220	57.740	55.721	328,203
2021-12-07	58.260	58.720	57.020	57.800	55.779	264,252
2021-12-06	55.980	57.500	55.500	57.300	55.296	272,202
2021-12-03	57.340	57.640	55.040	55.280	53.347	319,800
2021-12-02	55.700	57.260	55.500	56.680	54.698	272,490
2021-12-01	55.260	58.360	54.640	57.320	55.316	425,867
2021-11-30	53.800	56.560	53.160	55.120	53.193	437,622
2021-11-29	54.080	56.280	54.080	54.740	52.826	480,484
2021-11-26	56.500	57.000	53.200	53.800	51.919	948,344
2021-11-25	59.300	60.780	59.060	60.760	58.635	237,953
2021-11-24	59.400	59.820	58.180	59.360	57.284	270,154
2021-11-23	58.600	59.660	58.380	59.200	57.130	248,475
2021-11-22	59.520	61.280	58.920	59.180	57.111	384,504
2021-11-19	62.000	62.140	58.640	59.500	57.419	772,161
2021-11-18	62.640	63.060	61.820	62.340	60.160	388,509
2021-11-17	63.740	63.740	62.620	62.840	60.643	201,049
2021-11-16	65.000	65.080	63.460	63.940	61.704	226,851
2021-11-15	63.520	65.820	63.140	65.060	62.785	259,176
2021-11-12	64.860	65.780	63.740	64.500	62.245	192,891
2021-11-11	68.000	68.320	65.200	65.340	63.055	363,736

← NewerPage 21 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.