Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	76.900	76.900	75.900	76.350	75.249	111,950
2025-08-12	76.600	76.700	75.400	76.050	74.953	136,599
2025-08-11	75.700	76.600	74.950	76.600	75.496	149,726
2025-08-08	73.100	75.750	73.050	75.750	74.658	200,279
2025-08-07	71.800	74.800	71.550	74.800	73.721	285,236
2025-08-06	68.600	71.100	68.500	71.100	70.075	181,675
2025-08-05	69.500	69.500	67.000	68.050	67.069	316,060
2025-08-04	65.150	65.700	64.650	64.650	63.718	141,491
2025-08-01	65.000	65.500	64.750	64.800	63.866	74,677
2025-07-31	66.450	66.500	64.800	65.350	64.408	148,685
2025-07-30	66.100	66.950	65.600	66.300	65.344	84,801
2025-07-29	66.100	66.650	66.000	66.600	65.640	119,923
2025-07-28	66.400	66.750	65.650	66.000	65.048	117,874
2025-07-25	64.500	66.150	64.200	66.100	65.147	92,644
2025-07-24	66.000	66.000	65.200	65.400	64.457	65,116
2025-07-23	66.450	66.500	65.550	65.550	64.605	64,396
2025-07-22	66.100	66.550	65.400	65.800	64.851	74,319
2025-07-21	66.000	67.100	66.000	66.550	65.590	100,052
2025-07-18	66.400	66.500	65.300	65.850	64.901	109,441
2025-07-17	64.950	65.950	64.600	65.950	64.999	91,168
2025-07-16	64.000	64.900	64.000	64.400	63.471	58,626
2025-07-15	65.000	65.050	64.150	64.150	63.225	57,341
2025-07-14	63.650	64.850	63.650	64.600	63.669	72,163
2025-07-11	63.250	64.700	63.150	64.250	63.324	89,487
2025-07-10	64.600	64.600	63.400	63.900	62.979	73,010
2025-07-09	63.700	64.750	63.000	64.600	63.669	118,906
2025-07-08	64.650	64.700	63.750	63.800	62.880	100,257
2025-07-07	64.000	64.650	63.900	64.650	63.718	52,102
2025-07-04	64.200	64.350	63.700	64.100	63.176	39,697
2025-07-03	64.950	65.000	63.700	64.350	63.422	47,595
2025-07-02	64.650	65.050	64.150	64.850	63.915	108,596
2025-07-01	64.450	64.650	63.750	64.650	63.718	117,540
2025-06-30	64.000	64.050	63.450	63.950	63.028	118,255
2025-06-27	61.800	63.800	61.450	63.750	62.831	136,889
2025-06-26	61.650	61.950	61.000	61.450	60.564	93,961
2025-06-25	61.250	61.650	60.600	61.450	60.564	98,509
2025-06-24	60.600	61.400	60.400	61.200	60.318	143,048
2025-06-23	58.750	59.350	58.450	59.100	58.248	89,590
2025-06-20	58.800	59.800	58.800	59.200	58.346	218,173
2025-06-19	59.700	59.950	58.500	58.800	57.952	90,449
2025-06-18	60.550	61.000	59.500	60.200	59.332	173,962
2025-06-17	60.700	61.000	60.450	60.900	60.022	88,755
2025-06-16	60.400	61.450	60.250	61.250	60.367	82,863
2025-06-13	61.000	61.050	59.350	60.250	59.381	147,517
2025-06-12	62.950	63.050	61.850	62.400	61.500	83,061
2025-06-11	63.050	64.000	62.900	63.500	62.584	69,355
2025-06-10	63.850	64.300	63.350	63.350	62.437	67,415
2025-06-09	63.800	64.150	63.400	63.800	62.880	85,495
2025-06-06	63.750	64.800	63.600	63.900	62.979	183,193
2025-06-05	62.950	63.400	62.500	62.850	61.944	161,024
2025-06-04	61.400	62.950	61.400	62.900	61.993	187,662
2025-06-03	60.800	61.700	60.700	61.200	60.318	154,106
2025-06-02	60.950	61.050	59.900	60.700	59.825	124,956
2025-05-30	61.000	62.100	60.700	61.100	60.219	204,320
2025-05-29	60.200	60.650	59.850	60.350	59.480	93,724
2025-05-28	59.250	60.300	59.250	60.100	59.233	70,054
2025-05-27	59.600	59.850	59.350	59.450	58.593	109,659
2025-05-26	59.200	59.450	59.000	59.350	58.494	50,805
2025-05-23	59.250	59.750	58.000	58.600	57.755	125,964
2025-05-22	59.150	59.300	58.550	59.200	58.346	71,064

← NewerPage 6 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.