Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	59.800	60.000	58.850	59.050	58.199	115,503
2025-05-20	58.400	59.750	58.400	59.450	58.593	274,896
2025-05-19	58.250	59.200	57.800	58.550	57.706	217,485
2025-05-16	58.550	58.550	57.200	58.150	57.312	175,780
2025-05-15	57.450	58.150	57.350	58.150	57.312	328,120
2025-05-14	57.500	58.050	56.850	57.500	56.671	176,236
2025-05-13	58.450	59.800	56.850	57.500	56.671	328,923
2025-05-12	59.800	60.600	59.350	59.750	58.888	137,208
2025-05-09	58.550	59.750	58.500	59.300	58.445	131,036
2025-05-08	59.950	60.000	59.100	59.300	58.445	66,967
2025-05-07	59.450	60.200	58.950	59.600	58.741	132,655
2025-05-06	59.800	59.800	58.500	59.450	58.593	90,365
2025-05-05	59.150	59.550	59.100	59.250	58.396	75,980
2025-05-02	59.000	59.700	58.750	58.900	58.051	132,110
2025-04-30	59.700	60.100	57.900	58.250	57.410	233,944
2025-04-29	59.650	60.350	59.150	59.350	58.494	134,689
2025-04-28	59.800	60.300	58.850	59.500	58.642	203,470
2025-04-25	60.600	61.750	60.250	61.650	60.761	107,816
2025-04-24	60.600	60.800	60.200	60.650	59.776	67,824
2025-04-23	60.750	60.950	59.850	60.750	59.874	170,489
2025-04-22	59.300	60.200	59.150	60.200	59.332	110,091
2025-04-17	59.050	59.300	58.500	59.300	58.445	106,824
2025-04-16	59.400	59.650	58.350	59.100	58.248	118,947
2025-04-15	58.600	59.800	58.400	59.150	58.297	137,114
2025-04-14	57.700	58.500	57.100	58.300	57.459	145,176
2025-04-11	56.900	57.150	55.850	56.650	55.833	154,571
2025-04-10	57.700	58.000	56.050	56.050	55.242	212,838
2025-04-09	53.900	54.850	53.500	53.850	53.074	181,542
2025-04-08	54.000	55.300	52.900	54.750	53.961	194,302
2025-04-07	51.900	55.750	51.200	53.150	52.384	335,309
2025-04-04	55.550	56.400	53.900	54.500	53.714	280,014
2025-04-03	56.800	56.800	55.000	55.550	54.749	248,631
2025-04-02	57.600	58.250	56.800	57.000	56.178	230,881
2025-04-01	57.800	59.150	57.800	58.050	57.213	152,152
2025-03-31	58.000	58.300	57.400	57.850	57.016	224,169
2025-03-28	58.200	58.800	57.400	58.350	57.509	122,377
2025-03-27	57.750	58.400	57.400	58.100	57.262	112,248
2025-03-26	58.200	58.700	57.550	58.300	57.459	114,708
2025-03-25	58.400	58.950	57.650	57.900	57.065	161,978
2025-03-24	59.100	59.950	57.850	57.950	57.114	248,595
2025-03-21	58.300	59.300	57.450	58.900	58.051	401,089
2025-03-20	56.700	58.300	56.300	58.100	57.262	196,117
2025-03-19	56.300	57.100	56.150	56.600	55.784	226,889
2025-03-18	54.000	57.850	53.600	57.350	56.523	419,679
2025-03-17	55.650	56.450	55.450	56.150	55.340	164,882
2025-03-14	54.350	55.950	54.350	55.850	55.045	319,912
2025-03-13	54.000	55.150	53.700	54.600	53.813	189,126
2025-03-12	55.100	55.350	54.300	54.850	54.059	207,251
2025-03-11	55.550	55.750	54.600	54.850	54.059	162,898
2025-03-10	55.650	56.000	54.100	55.600	54.798	183,546
2025-03-07	55.850	56.000	54.800	55.900	55.094	187,456
2025-03-06	58.000	59.000	56.000	56.200	55.390	360,474
2025-03-05	57.000	57.700	56.400	57.200	56.375	369,944
2025-03-04	56.100	56.150	54.650	55.150	54.355	206,616
2025-03-03	55.400	56.700	54.800	56.300	55.488	193,129
2025-02-28	56.000	56.400	55.150	55.500	54.700	179,643
2025-02-27	56.100	56.900	55.700	56.350	55.538	136,596
2025-02-26	56.450	57.000	55.600	56.550	55.735	168,025
2025-02-25	55.300	56.550	55.250	56.000	55.193	154,191
2025-02-24	55.400	56.300	54.950	55.700	54.897	129,602

← NewerPage 7 of 22 · 1,278 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.