FRA.DE - Fraport AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201972.9474.1472.8074.0274.0270,855
Aug 15, 201974.0074.3672.3672.7672.76101,839
Aug 14, 201975.0875.0873.2873.5873.5882,765
Aug 13, 201973.7675.4073.7674.9074.90110,206
Aug 12, 201975.2475.8874.1874.6074.6079,637
Aug 09, 201975.0276.6474.7075.0075.00160,778
Aug 08, 201974.3875.2474.2075.2475.24129,433
Aug 07, 201972.9073.7872.7273.1673.16176,035
Aug 06, 201974.3274.5673.4473.4473.44145,441
Aug 05, 201974.7074.7273.5874.0274.0295,801
Aug 02, 201975.9876.2874.8275.3275.32119,192
Aug 01, 201975.2676.6475.2676.5476.5486,092
Jul 31, 201976.6876.6875.4675.7275.72122,788
Jul 30, 201977.5277.5276.2276.4876.4891,180
Jul 29, 201977.3277.9677.0677.6277.6289,602
Jul 26, 201977.4477.4475.9876.7276.72107,628
Jul 25, 201978.2878.3876.1476.7276.72104,022
Jul 24, 201977.0878.0676.7078.0078.00205,500
Jul 23, 201974.9875.4874.5475.0675.06108,407
Jul 22, 201974.4474.6474.0674.4274.4246,984
Jul 19, 201974.0074.7874.0074.4074.40107,334
Jul 18, 201973.8874.2873.4074.1074.1092,547
Jul 17, 201974.0074.3873.7074.0274.02101,030
Jul 16, 201973.4473.9873.1473.9873.98126,269
Jul 15, 201972.9873.7472.8273.6273.62134,713
Jul 12, 201973.6073.6072.3272.5672.56106,165
Jul 11, 201973.5273.9472.8073.0073.00200,504
Jul 10, 201974.1274.5673.9074.1074.10134,223
Jul 09, 201974.6274.8473.9474.3074.30122,374
Jul 08, 201975.0275.2074.2274.7274.7285,007
Jul 05, 201976.2276.2274.6674.9474.94107,676
Jul 04, 201976.9477.2276.0676.0676.0692,958
Jul 03, 201975.2676.7875.2476.7876.78121,269
Jul 02, 201974.9875.6674.8675.2475.24113,899
Jul 01, 201976.0076.3474.6074.8474.84159,745
Jun 28, 201974.5475.7874.5475.6075.60152,702
Jun 27, 201975.0275.1074.2274.5474.54152,093
Jun 26, 201975.3875.8274.3874.6274.62210,493
Jun 25, 201976.1476.4675.9876.2076.20141,581
Jun 24, 201976.7277.2876.1076.1076.10533,242
Jun 21, 201976.0076.9076.0076.7076.70364,358
Jun 20, 201977.0077.1276.0076.0276.02185,490
Jun 19, 201976.1477.0075.7877.0077.00205,705
Jun 18, 201974.9876.3074.7476.1476.14179,255
Jun 17, 201975.0275.7474.7075.2475.24209,459
Jun 14, 201976.5076.5075.5876.1876.18176,350
Jun 13, 201976.0876.7875.6876.5676.56155,190
Jun 12, 201974.8876.3874.6476.0876.08158,440
Jun 11, 201975.0075.7274.9275.3075.30182,850
Jun 07, 201973.3474.7273.1274.5074.50151,438
Jun 06, 201973.8673.8672.8073.2073.20107,726
Jun 05, 201972.0673.8072.0673.3873.38146,624
Jun 04, 201970.6272.4270.6272.0672.06138,783
Jun 03, 201970.6871.3869.4071.1071.10191,308
May 31, 201970.0070.5069.5470.5070.50134,801
May 30, 201970.2670.9870.2670.7870.7844,467
May 29, 201971.7671.8470.4470.4470.44147,776
May 29, 20192 Dividend
May 28, 201974.0274.1273.0873.2471.24193,621
May 27, 201972.8873.9072.8073.7071.6976,988
May 24, 201973.2073.5672.7872.7870.7978,137
May 23, 201972.6673.1272.1872.7070.7181,924
May 22, 201973.3873.8872.8873.1871.1899,517
May 21, 201972.3073.7072.1673.6071.59114,170
May 20, 201973.0073.0671.1272.1670.19121,239
May 17, 201973.1073.2072.3072.8470.8574,238
May 16, 201973.0273.3672.5273.0871.08127,007
May 15, 201973.3473.3472.0673.0071.01144,029
May 14, 201972.0473.0672.0472.7070.71162,279
May 13, 201973.3873.3871.5072.0870.11136,337
May 10, 201973.0273.0872.1873.0471.05132,661
May 09, 201973.4673.4672.4472.6470.66130,316
May 08, 201973.2273.5472.4473.3071.30175,309
May 07, 201974.0074.5272.8073.2071.20218,410
May 06, 201973.4273.9272.7673.8671.8487,554
May 03, 201974.2074.5473.8474.5472.5080,455
May 02, 201974.1074.2873.6874.2472.2197,079
Apr 30, 201974.1474.3073.7273.8471.82122,924
Apr 29, 201974.3474.4473.7874.0472.0267,975
Apr 26, 201973.0674.2872.3274.0071.98112,791
Apr 25, 201972.8273.2672.4473.1671.16105,421
Apr 24, 201972.5473.2672.4672.6670.68155,558
Apr 23, 201972.9072.9271.9272.7670.7780,781
Apr 18, 201973.0073.0872.3672.7670.7789,572
Apr 17, 201971.8072.6471.2872.3870.40100,004
Apr 16, 201970.9071.7470.9071.5469.5970,057
Apr 15, 201970.9071.3670.7870.9869.04115,080
Apr 12, 201970.1070.9269.4670.7868.85142,025
Apr 11, 201970.3870.7469.9069.9067.99118,355
Apr 10, 201969.7870.5669.7070.3668.4484,432
Apr 09, 201970.1070.6669.6069.8067.89105,449
Apr 08, 201969.2470.0869.0070.0868.17127,345
Apr 05, 201970.6271.0870.2670.7068.77121,782
Apr 04, 201969.2870.8269.0670.2868.36153,236
Apr 03, 201968.7869.5268.7869.5267.62152,568
Apr 02, 201967.9069.3067.8468.7466.86133,307
Apr 01, 201968.0068.5466.8067.7465.89175,520
Mar 29, 201967.5868.2667.3068.2466.38159,233
Mar 28, 201968.0068.1067.0667.2665.42170,872
Mar 27, 201968.2868.6867.8868.3066.43148,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...