Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	74.900	75.250	74.400	74.900	73.820	44,245
2025-11-04	74.800	75.150	74.250	75.000	73.919	76,578
2025-11-03	74.250	75.550	74.150	75.550	74.461	84,055
2025-10-31	73.950	74.200	73.350	74.200	73.130	109,512
2025-10-30	72.850	73.900	72.850	73.900	72.834	82,969
2025-10-29	73.050	73.700	72.350	72.350	71.307	100,982
2025-10-28	73.300	73.650	72.100	73.350	72.292	165,684
2025-10-27	74.450	74.500	73.350	73.350	72.292	153,161
2025-10-24	75.450	75.600	73.100	74.450	73.377	119,931
2025-10-23	74.200	75.100	73.950	75.100	74.017	192,222
2025-10-22	73.400	74.800	73.250	74.300	73.229	168,896
2025-10-21	75.950	76.300	73.500	73.550	72.489	161,403
2025-10-20	75.250	76.900	75.150	76.000	74.904	182,286
2025-10-17	77.350	78.250	76.800	77.500	76.383	106,340
2025-10-16	76.950	78.200	76.200	78.200	77.072	97,137
2025-10-15	76.600	77.400	76.350	76.800	75.693	63,783
2025-10-14	74.700	76.500	74.500	76.500	75.397	80,270
2025-10-13	76.150	76.600	75.550	75.850	74.756	52,215
2025-10-10	76.700	77.350	76.100	76.100	75.003	47,172
2025-10-09	75.250	76.600	75.250	76.000	74.904	78,839
2025-10-08	74.400	75.350	73.750	75.150	74.066	89,226
2025-10-07	73.750	74.300	73.200	74.200	73.130	98,453
2025-10-06	73.500	74.250	73.000	73.750	72.687	73,898
2025-10-03	73.050	74.000	72.950	73.750	72.687	121,290
2025-10-02	74.000	74.250	71.650	72.800	71.750	106,792
2025-10-01	73.500	74.200	73.150	74.000	72.933	73,151
2025-09-30	73.650	73.950	72.650	73.550	72.489	235,579
2025-09-29	73.600	73.750	72.950	73.750	72.687	85,385
2025-09-26	73.800	73.900	72.400	73.350	72.292	61,874
2025-09-25	73.250	74.000	73.100	73.650	72.588	58,537
2025-09-24	73.750	74.050	73.200	73.400	72.342	77,612
2025-09-23	73.950	74.400	73.500	73.800	72.736	54,041
2025-09-22	74.650	75.000	73.450	73.600	72.539	81,473
2025-09-19	74.500	75.550	73.900	74.900	73.820	454,629
2025-09-18	73.850	74.400	73.200	74.200	73.130	104,135
2025-09-17	74.150	74.400	73.450	73.850	72.785	65,372
2025-09-16	75.000	75.050	73.950	74.050	72.982	86,162
2025-09-15	74.800	75.150	74.450	74.850	73.771	104,546
2025-09-12	74.200	74.750	73.850	74.450	73.377	74,290
2025-09-11	72.750	74.700	72.600	74.050	72.982	75,937
2025-09-10	73.650	73.650	72.350	72.750	71.701	91,278
2025-09-09	72.900	74.250	72.700	73.450	72.391	208,184
2025-09-08	71.850	73.000	71.750	72.450	71.405	123,236
2025-09-05	71.600	72.350	71.500	71.600	70.568	91,285
2025-09-04	71.400	72.700	70.750	71.550	70.518	107,559
2025-09-03	71.700	71.900	70.650	71.150	70.124	99,792
2025-09-02	72.500	72.500	70.950	71.300	70.272	91,455
2025-09-01	73.150	73.150	72.250	72.600	71.553	93,557
2025-08-29	73.700	73.850	72.450	73.150	72.095	143,130
2025-08-28	74.450	74.600	73.750	73.750	72.687	63,922
2025-08-27	74.800	75.450	73.850	74.200	73.130	45,410
2025-08-26	74.900	75.300	74.150	74.650	73.574	98,382
2025-08-25	75.850	76.100	75.200	75.600	74.510	52,812
2025-08-22	76.250	76.900	75.850	76.200	75.101	54,578
2025-08-21	76.400	76.450	75.650	76.300	75.200	88,173
2025-08-20	77.500	77.500	76.150	76.500	75.397	66,527
2025-08-19	77.350	78.000	77.150	77.600	76.481	58,759
2025-08-18	78.150	78.400	77.150	77.400	76.284	77,959
2025-08-15	78.350	78.750	77.950	78.300	77.171	59,628
2025-08-14	76.500	78.650	76.450	78.300	77.171	121,333

← NewerPage 5 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.