Fraport AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.920	50.250	49.420	50.100	49.378	166,937
2024-11-21	50.000	50.300	48.980	49.640	48.924	156,081
2024-11-20	49.580	50.400	49.560	50.000	49.279	127,415
2024-11-19	49.460	49.700	48.180	49.340	48.629	172,494
2024-11-18	50.250	50.250	49.100	49.520	48.806	102,937
2024-11-15	49.500	50.750	49.180	50.050	49.328	147,959
2024-11-14	48.740	49.860	48.740	49.600	48.885	139,994
2024-11-13	49.200	49.380	48.420	48.720	48.018	134,140
2024-11-12	49.600	50.500	48.960	49.420	48.707	143,441
2024-11-11	49.280	50.450	49.240	49.980	49.259	187,954
2024-11-08	48.440	49.500	48.400	48.860	48.156	157,361
2024-11-07	48.420	48.500	47.820	47.820	47.131	130,824
2024-11-06	48.900	49.340	46.820	48.580	47.880	317,413
2024-11-05	49.680	50.100	47.400	49.060	48.353	259,743
2024-11-04	49.780	50.500	49.500	50.200	49.476	229,457
2024-11-01	49.880	50.050	49.380	49.780	49.062	112,852
2024-10-31	49.380	50.000	49.380	49.700	48.983	181,172
2024-10-30	49.660	50.300	48.820	49.680	48.964	158,110
2024-10-29	50.750	51.300	49.880	49.940	49.220	145,674
2024-10-28	49.100	50.800	49.100	50.600	49.870	200,092
2024-10-25	48.720	49.240	48.260	48.940	48.234	133,629
2024-10-24	48.120	49.660	48.120	48.660	47.958	104,042
2024-10-23	48.700	48.840	47.980	48.000	47.308	73,903
2024-10-22	48.460	48.740	48.060	48.720	48.018	112,415
2024-10-21	49.020	49.580	48.500	48.500	47.801	104,989
2024-10-18	48.480	49.280	48.260	49.020	48.313	111,011
2024-10-17	48.800	49.080	48.140	48.640	47.939	131,444
2024-10-16	49.060	49.060	48.500	48.780	48.077	93,834
2024-10-15	48.500	49.600	48.420	49.240	48.530	128,285
2024-10-14	48.380	48.800	47.840	48.300	47.604	140,276
2024-10-11	48.700	48.940	48.300	48.720	48.018	94,026
2024-10-10	48.880	48.900	48.000	48.700	47.998	120,120
2024-10-09	48.700	48.840	48.460	48.720	48.018	87,939
2024-10-08	47.820	48.600	47.780	48.500	47.801	121,948
2024-10-07	48.260	48.960	47.800	48.640	47.939	171,538
2024-10-04	47.580	48.460	47.580	48.060	47.367	172,157
2024-10-03	47.780	47.900	46.980	47.600	46.914	117,680
2024-10-02	48.840	48.840	47.000	47.740	47.052	243,950
2024-10-01	50.200	50.450	48.480	49.060	48.353	236,472
2024-09-30	50.350	50.450	49.740	50.050	49.328	173,505
2024-09-27	49.120	51.050	49.100	50.550	49.821	207,917
2024-09-26	49.080	50.700	49.080	50.700	49.969	255,997
2024-09-25	48.380	48.820	48.140	48.500	47.801	135,468
2024-09-24	48.520	49.540	48.480	48.480	47.781	137,169
2024-09-23	47.880	48.340	47.720	48.000	47.308	99,823
2024-09-20	48.840	48.920	47.580	47.740	47.052	450,186
2024-09-19	49.180	49.920	49.080	49.280	48.569	141,907
2024-09-18	48.700	49.040	48.640	48.980	48.274	70,721
2024-09-17	47.340	49.080	47.280	48.900	48.195	162,884
2024-09-16	47.480	47.560	47.180	47.240	46.559	38,474
2024-09-13	46.860	47.700	46.700	47.480	46.795	91,568
2024-09-12	47.460	47.960	46.620	46.900	46.224	87,783
2024-09-11	47.180	47.400	46.620	47.200	46.519	84,022
2024-09-10	46.560	47.280	46.560	47.260	46.579	65,385
2024-09-09	46.400	46.840	45.920	46.740	46.066	66,241
2024-09-06	46.540	46.980	46.020	46.180	45.514	74,713
2024-09-05	44.920	46.780	44.920	46.440	45.770	110,291
2024-09-04	44.580	45.320	44.580	45.320	44.667	80,831
2024-09-03	45.120	45.500	44.940	45.100	44.450	78,035
2024-09-02	45.500	45.720	44.840	45.300	44.647	90,379

← NewerPage 9 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.