Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	70.600	70.700	68.550	69.100	68.104	177,898
2026-04-30	67.750	69.950	67.550	69.750	68.744	173,180
2026-04-29	69.850	69.850	67.650	68.050	67.069	189,557
2026-04-28	70.200	71.050	70.050	71.050	70.026	92,249
2026-04-27	70.550	71.950	70.250	70.250	69.237	135,707
2026-04-24	71.500	71.750	70.500	70.800	69.779	82,954
2026-04-23	71.950	72.000	70.050	71.850	70.814	73,175
2026-04-22	72.750	73.150	71.400	71.950	70.913	177,520
2026-04-21	75.550	75.950	72.700	72.750	71.701	137,763
2026-04-20	76.650	77.350	75.050	75.150	74.066	100,710
2026-04-17	73.000	78.150	72.200	78.150	77.023	219,485
2026-04-16	75.650	75.650	72.700	73.100	72.046	127,925
2026-04-15	76.850	78.100	74.650	75.800	74.707	105,888
2026-04-14	76.600	77.200	75.600	76.700	75.594	72,484
2026-04-13	78.650	79.400	75.250	76.150	75.052	150,825
2026-04-10	80.300	81.050	79.350	79.700	78.551	74,794
2026-04-09	80.500	81.450	79.650	80.050	78.896	151,975
2026-04-08	81.200	81.200	79.600	81.050	79.881	115,361
2026-04-07	76.900	77.050	75.500	75.700	74.608	83,257
2026-04-02	75.500	76.600	74.650	76.550	75.446	95,266
2026-04-01	76.550	77.200	76.150	77.100	75.988	119,556
2026-03-31	73.250	75.500	73.250	74.200	73.130	382,611
2026-03-30	74.200	75.150	73.950	74.450	73.377	75,866
2026-03-27	75.750	75.850	74.100	74.400	73.327	100,816
2026-03-26	75.000	76.150	75.000	75.600	74.510	117,777
2026-03-25	75.600	76.650	75.150	75.500	74.411	131,557
2026-03-24	74.550	74.900	73.200	74.500	73.426	100,233
2026-03-23	71.300	76.200	70.150	74.300	73.229	184,283
2026-03-20	75.000	76.250	72.750	73.550	72.489	333,570
2026-03-19	77.550	77.750	74.300	74.750	73.672	127,843
2026-03-18	76.950	77.700	75.400	77.050	75.939	126,410
2026-03-17	72.500	76.550	72.350	75.850	74.756	203,824
2026-03-16	69.900	71.650	68.500	71.650	70.617	142,999
2026-03-13	72.250	73.000	69.550	70.150	69.139	236,026
2026-03-12	73.950	74.150	72.000	73.300	72.243	149,483
2026-03-11	75.000	75.300	73.600	74.300	73.229	147,157
2026-03-10	75.900	76.250	74.950	75.800	74.707	109,921
2026-03-09	75.000	75.050	73.500	74.000	72.933	143,656
2026-03-06	76.600	77.400	75.500	76.550	75.446	116,246
2026-03-05	77.750	79.150	76.550	76.550	75.446	98,101
2026-03-04	76.850	78.650	76.250	78.100	76.974	150,422
2026-03-03	79.450	79.500	75.550	77.250	76.136	216,055
2026-03-02	81.450	82.000	79.500	80.050	78.896	181,218
2026-02-27	83.650	84.450	83.000	83.250	82.050	129,220
2026-02-26	83.150	84.100	82.950	83.550	82.345	71,043
2026-02-25	84.400	85.600	83.100	83.400	82.197	107,969
2026-02-24	84.850	85.000	83.550	85.000	83.774	108,621
2026-02-23	83.000	84.400	82.750	84.400	83.183	83,775
2026-02-20	83.600	83.600	82.350	83.000	81.803	104,630
2026-02-19	84.000	84.650	82.850	83.200	82.000	97,084
2026-02-18	86.000	86.950	83.500	84.100	82.887	85,793
2026-02-17	84.350	85.800	83.050	85.600	84.366	107,319
2026-02-16	84.500	85.000	83.800	84.150	82.937	105,190
2026-02-13	81.400	84.300	81.200	84.150	82.937	184,560
2026-02-12	81.200	81.850	80.050	81.250	80.078	100,685
2026-02-11	80.050	81.750	79.150	81.200	80.029	85,470
2026-02-10	82.250	82.250	79.900	80.050	78.896	108,755
2026-02-09	82.800	83.050	82.100	82.150	80.965	67,314
2026-02-06	80.850	83.100	80.600	82.900	81.705	134,543
2026-02-05	79.100	81.900	79.100	80.850	79.684	162,165

← NewerPage 3 of 22 · 1,275 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.