Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	79.100	79.800	78.450	78.650	77.516	48,832
2026-02-03	78.500	79.000	77.950	78.550	77.417	124,494
2026-02-02	78.000	79.000	77.600	78.150	77.023	74,955
2026-01-30	79.450	80.200	78.100	78.100	76.974	229,256
2026-01-29	76.450	77.750	76.050	76.900	75.791	221,772
2026-01-28	76.750	77.100	75.300	76.250	75.151	104,069
2026-01-27	76.000	77.000	75.650	76.950	75.840	87,243
2026-01-26	76.300	77.350	75.250	76.300	75.200	92,165
2026-01-23	75.750	76.150	74.950	76.000	74.904	98,590
2026-01-22	75.700	77.850	75.550	76.600	75.496	157,937
2026-01-21	76.200	76.300	74.400	74.850	73.771	95,691
2026-01-20	74.100	76.550	73.950	75.850	74.756	169,733
2026-01-19	74.950	74.950	73.750	74.650	73.574	88,347
2026-01-16	74.200	74.750	73.750	74.450	73.377	103,546
2026-01-15	72.400	74.100	72.200	74.000	72.933	126,530
2026-01-14	70.800	72.050	70.800	72.050	71.011	140,080
2026-01-13	74.000	74.000	70.800	70.800	69.779	156,452
2026-01-12	74.750	74.750	73.450	73.700	72.637	121,342
2026-01-09	75.200	75.200	73.150	74.150	73.081	96,723
2026-01-08	73.750	75.500	73.550	74.950	73.869	115,984
2026-01-07	72.500	74.750	72.350	73.550	72.489	109,368
2026-01-06	71.900	72.900	71.500	72.250	71.208	105,200
2026-01-05	70.500	71.650	70.250	71.650	70.617	107,626
2026-01-02	70.000	71.200	69.750	70.300	69.286	85,138
2025-12-30	69.450	69.950	69.300	69.950	68.941	52,077
2025-12-29	68.800	69.650	68.800	69.650	68.646	66,338
2025-12-23	68.950	69.150	68.550	69.000	68.005	69,474
2025-12-22	68.350	69.100	68.200	68.900	67.907	80,404
2025-12-19	68.750	69.000	67.550	68.250	67.266	344,735
2025-12-18	67.800	68.750	67.650	68.200	67.217	269,569
2025-12-17	67.700	68.000	67.200	67.850	66.872	151,600
2025-12-16	68.300	69.150	67.700	67.800	66.822	211,312
2025-12-15	69.300	69.400	67.950	68.500	67.512	166,958
2025-12-12	71.250	72.100	69.250	69.500	68.498	193,074
2025-12-11	68.550	70.900	68.550	70.850	69.828	155,348
2025-12-10	71.300	72.350	66.750	68.250	67.266	258,425
2025-12-09	72.750	73.050	72.200	72.250	71.208	42,828
2025-12-08	71.800	72.850	71.800	72.850	71.800	84,909
2025-12-05	71.900	72.650	71.550	71.800	70.765	63,271
2025-12-04	72.000	72.800	71.650	71.900	70.863	68,970
2025-12-03	73.100	73.100	71.400	72.000	70.962	89,742
2025-12-02	71.400	71.800	70.300	71.150	70.124	107,371
2025-12-01	72.650	72.650	71.350	71.500	70.469	205,847
2025-11-28	71.800	72.750	71.350	72.350	71.307	73,283
2025-11-27	71.450	71.950	71.250	71.800	70.765	54,830
2025-11-26	71.500	72.000	70.950	71.500	70.469	119,330
2025-11-25	72.000	72.300	71.100	71.950	70.913	74,634
2025-11-24	71.050	72.000	71.000	72.000	70.962	202,095
2025-11-21	70.700	71.700	70.400	71.000	69.976	150,510
2025-11-20	71.500	71.500	70.200	71.200	70.173	67,444
2025-11-19	69.000	71.900	68.500	70.800	69.779	164,987
2025-11-18	71.000	72.600	70.500	71.600	70.568	248,958
2025-11-17	77.200	77.200	75.750	76.350	75.249	68,790
2025-11-14	77.700	79.300	77.000	77.300	76.185	91,843
2025-11-13	75.500	78.000	75.300	77.500	76.383	128,898
2025-11-12	77.500	77.650	74.850	75.400	74.313	187,620
2025-11-11	76.750	81.350	76.150	76.400	75.298	724,619
2025-11-10	72.300	73.100	70.750	71.750	70.715	175,932
2025-11-07	72.800	72.850	71.750	72.000	70.962	88,496
2025-11-06	74.800	74.800	72.400	72.650	71.602	102,461

← NewerPage 4 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.