Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	54.150	55.000	54.000	54.400	53.616	159,564
2025-02-20	55.600	55.650	53.400	53.900	53.123	194,995
2025-02-19	57.050	57.200	55.300	55.350	54.552	240,017
2025-02-18	57.650	58.000	57.050	57.050	56.227	273,323
2025-02-17	58.100	58.200	57.450	57.850	57.016	96,897
2025-02-14	58.000	58.600	57.450	58.250	57.410	213,848
2025-02-13	57.450	58.550	57.250	57.500	56.671	167,614
2025-02-12	57.850	58.650	57.050	57.550	56.720	148,131
2025-02-11	58.500	58.550	57.000	57.800	56.967	127,797
2025-02-10	58.150	59.500	57.750	58.500	57.657	325,376
2025-02-07	57.050	58.050	56.650	57.800	56.967	318,230
2025-02-06	57.000	57.250	56.300	56.900	56.080	275,362
2025-02-05	56.300	56.900	55.900	56.850	56.030	104,125
2025-02-04	56.150	56.900	55.450	56.200	55.390	129,050
2025-02-03	56.000	57.050	56.000	56.600	55.784	151,354
2025-01-31	56.750	57.700	56.750	57.500	56.671	154,688
2025-01-30	56.000	57.650	56.000	56.650	55.833	164,684
2025-01-29	56.450	56.600	55.600	55.750	54.946	97,290
2025-01-28	56.350	56.750	56.050	56.500	55.685	80,645
2025-01-27	55.450	56.600	55.400	56.350	55.538	113,026
2025-01-24	55.700	56.500	55.600	55.900	55.094	169,873
2025-01-23	55.250	55.800	55.050	55.450	54.650	122,587
2025-01-22	55.300	56.000	54.600	54.900	54.108	135,602
2025-01-21	55.150	55.600	54.750	55.150	54.355	97,039
2025-01-20	55.100	55.650	54.800	55.150	54.355	72,294
2025-01-17	54.850	55.950	54.650	55.200	54.404	176,882
2025-01-16	55.750	55.950	53.750	54.500	53.714	206,382
2025-01-15	56.000	56.300	55.650	56.000	55.193	65,942
2025-01-14	55.000	56.250	54.900	55.800	54.995	165,991
2025-01-13	56.200	56.200	54.500	54.900	54.108	307,727
2025-01-10	57.300	57.400	56.250	56.550	55.735	118,542
2025-01-09	57.250	58.050	57.000	57.150	56.326	175,081
2025-01-08	58.600	58.800	56.600	57.600	56.769	203,359
2025-01-07	58.000	58.850	57.400	58.350	57.509	261,941
2025-01-06	59.600	60.200	57.950	58.550	57.706	179,628
2025-01-03	60.000	60.150	58.700	59.300	58.445	131,160
2025-01-02	58.550	59.750	58.550	59.700	58.839	144,967
2024-12-30	58.800	59.500	58.500	58.500	57.657	111,976
2024-12-27	58.500	59.300	58.350	58.900	58.051	89,205
2024-12-23	57.900	58.800	57.750	58.800	57.952	147,283
2024-12-20	57.200	59.450	56.800	58.300	57.459	852,913
2024-12-19	52.150	55.250	52.050	55.050	54.256	335,088
2024-12-18	52.350	53.100	52.250	52.800	52.039	96,219
2024-12-17	53.350	53.450	52.550	52.550	51.792	178,752
2024-12-16	53.200	53.650	52.900	53.650	52.876	117,098
2024-12-13	53.250	53.850	53.000	53.450	52.679	139,453
2024-12-12	51.150	54.100	50.750	53.200	52.433	302,298
2024-12-11	52.200	52.350	51.100	51.750	51.004	232,005
2024-12-10	53.450	53.600	52.300	52.450	51.694	182,714
2024-12-09	54.000	54.150	53.400	53.500	52.729	102,723
2024-12-06	53.600	54.400	53.600	54.000	53.221	173,141
2024-12-05	52.800	54.250	52.800	53.550	52.778	273,670
2024-12-04	51.900	52.800	51.800	52.650	51.891	192,790
2024-12-03	51.750	51.850	51.250	51.700	50.955	108,940
2024-12-02	51.750	52.050	51.450	51.700	50.955	165,399
2024-11-29	52.200	52.550	51.550	51.950	51.201	230,685
2024-11-28	51.650	52.550	51.500	52.250	51.497	133,964
2024-11-27	51.600	51.650	50.950	51.500	50.757	74,752
2024-11-26	52.400	52.600	51.450	51.700	50.955	136,066
2024-11-25	50.200	52.900	50.050	52.600	51.842	471,335

← NewerPage 8 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.