Flughafen Wien Aktiengesellschaft (FLU.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 49.50 | 50.80 | 49.20 | 50.60 | 50.60 | 4,058 |
| Jun 20, 2024 | 49.00 | 49.10 | 48.50 | 49.00 | 49.00 | 2,909 |
| Jun 19, 2024 | 49.00 | 49.50 | 49.00 | 49.00 | 49.00 | 1,664 |
| Jun 18, 2024 | 49.00 | 49.20 | 49.00 | 49.00 | 49.00 | 434 |
| Jun 17, 2024 | 49.10 | 49.40 | 49.00 | 49.00 | 49.00 | 3,564 |
| Jun 14, 2024 | 49.10 | 49.40 | 49.10 | 49.10 | 49.10 | 452 |
| Jun 13, 2024 | 49.40 | 49.60 | 49.10 | 49.10 | 49.10 | 25 |
| Jun 12, 2024 | 49.00 | 49.60 | 49.00 | 49.00 | 49.00 | 1,174 |
| Jun 11, 2024 | 49.20 | 49.50 | 49.00 | 49.00 | 49.00 | 271 |
| Jun 10, 2024 | 49.00 | 49.50 | 49.00 | 49.10 | 49.10 | 1,660 |
| Jun 10, 2024 | 1.32 Dividend | |||||
| Jun 07, 2024 | 49.20 | 49.50 | 49.10 | 49.30 | 47.98 | 732 |
| Jun 06, 2024 | 48.70 | 49.60 | 48.70 | 49.30 | 47.98 | 1,629 |
| Jun 05, 2024 | 49.80 | 49.80 | 48.10 | 48.10 | 46.81 | 5,097 |
| Jun 04, 2024 | 48.90 | 49.60 | 48.80 | 49.00 | 47.69 | 1,030 |
| Jun 03, 2024 | 48.80 | 49.30 | 48.60 | 48.60 | 47.30 | 1,104 |
| May 31, 2024 | 49.50 | 49.50 | 48.80 | 49.20 | 47.88 | 720 |
| May 30, 2024 | 49.50 | 49.60 | 49.10 | 49.10 | 47.79 | 204 |
| May 29, 2024 | 49.50 | 49.50 | 49.00 | 49.20 | 47.88 | 641 |
| May 28, 2024 | 49.40 | 49.70 | 49.20 | 49.50 | 48.17 | 785 |
| May 27, 2024 | 49.10 | 49.80 | 49.10 | 49.30 | 47.98 | 1,732 |
| May 24, 2024 | 49.20 | 49.30 | 49.10 | 49.20 | 47.88 | 377 |
| May 23, 2024 | 49.00 | 50.20 | 49.00 | 49.90 | 48.56 | 4,578 |
| May 22, 2024 | 49.60 | 50.00 | 49.00 | 50.00 | 48.66 | 1,360 |
| May 21, 2024 | 49.00 | 49.70 | 49.00 | 49.60 | 48.27 | 441 |
| May 20, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.27 | 177 |
| May 17, 2024 | 49.00 | 49.30 | 48.90 | 49.00 | 47.69 | 623 |
| May 16, 2024 | 48.50 | 49.00 | 48.50 | 49.00 | 47.69 | 805 |
| May 15, 2024 | 49.60 | 49.60 | 49.00 | 49.00 | 47.69 | 2,305 |
| May 14, 2024 | 49.90 | 49.90 | 49.30 | 49.50 | 48.17 | 757 |
| May 13, 2024 | 49.70 | 50.00 | 49.30 | 49.80 | 48.47 | 1,286 |
| May 10, 2024 | 49.80 | 50.00 | 49.70 | 49.70 | 48.37 | 831 |
| May 09, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.47 | 7 |
| May 08, 2024 | 50.60 | 50.60 | 49.90 | 50.00 | 48.66 | 440 |
| May 07, 2024 | 50.20 | 50.60 | 49.80 | 50.40 | 49.05 | 456 |
| May 06, 2024 | 50.60 | 50.60 | 50.00 | 50.20 | 48.86 | 829 |
| May 03, 2024 | 50.60 | 50.60 | 49.80 | 50.00 | 48.66 | 407 |
| May 02, 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 48.47 | 441 |
| Apr 30, 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 49.05 | 280 |
| Apr 29, 2024 | 49.50 | 50.60 | 49.20 | 50.00 | 48.66 | 2,701 |
| Apr 26, 2024 | 50.40 | 50.60 | 49.70 | 50.00 | 48.66 | 556 |
| Apr 25, 2024 | 49.90 | 50.20 | 49.90 | 50.00 | 48.66 | 99 |
| Apr 24, 2024 | 49.90 | 50.40 | 49.70 | 50.40 | 49.05 | 652 |
| Apr 23, 2024 | 49.70 | 50.20 | 49.70 | 50.00 | 48.66 | 839 |
| Apr 22, 2024 | 50.00 | 50.20 | 49.80 | 50.20 | 48.86 | 645 |
| Apr 19, 2024 | 50.00 | 50.60 | 50.00 | 50.20 | 48.86 | 353 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.66 | 373 |
| Apr 17, 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 48.86 | 937 |
| Apr 16, 2024 | 49.80 | 50.40 | 49.80 | 50.00 | 48.66 | 358 |
| Apr 15, 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 48.86 | 479 |
| Apr 12, 2024 | 50.00 | 50.80 | 49.70 | 50.20 | 48.86 | 5,849 |
| Apr 11, 2024 | 50.40 | 51.00 | 49.90 | 51.00 | 49.63 | 1,674 |
| Apr 10, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 49.63 | 2,264 |
| Apr 09, 2024 | 49.90 | 50.60 | 49.90 | 50.40 | 49.05 | 2,316 |
| Apr 08, 2024 | 50.20 | 50.60 | 49.70 | 50.40 | 49.05 | 4,898 |
| Apr 05, 2024 | 49.90 | 50.60 | 49.30 | 50.60 | 49.25 | 3,091 |
| Apr 04, 2024 | 50.80 | 50.80 | 49.80 | 50.40 | 49.05 | 1,662 |
| Apr 03, 2024 | 50.60 | 50.60 | 49.90 | 50.40 | 49.05 | 690 |
| Apr 02, 2024 | 50.20 | 50.60 | 49.80 | 50.60 | 49.25 | 1,095 |
| Mar 28, 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 49.05 | 2,225 |
| Mar 27, 2024 | 50.00 | 50.90 | 50.00 | 50.50 | 49.15 | 1,117 |
| Mar 26, 2024 | 50.50 | 50.50 | 49.95 | 50.40 | 49.05 | 277 |
| Mar 25, 2024 | 51.10 | 51.10 | 50.10 | 50.50 | 49.15 | 1,179 |
| Mar 22, 2024 | 51.10 | 51.40 | 50.60 | 51.10 | 49.73 | 3,476 |
| Mar 21, 2024 | 50.70 | 51.40 | 50.70 | 51.10 | 49.73 | 2,040 |
| Mar 20, 2024 | 50.30 | 51.40 | 50.20 | 51.00 | 49.63 | 3,076 |
| Mar 19, 2024 | 50.70 | 51.10 | 50.50 | 51.10 | 49.73 | 1,229 |
| Mar 18, 2024 | 49.20 | 50.90 | 49.20 | 50.90 | 49.54 | 5,982 |
| Mar 15, 2024 | 50.20 | 50.80 | 49.00 | 49.00 | 47.69 | 189,579 |
| Mar 14, 2024 | 50.10 | 50.80 | 50.00 | 50.80 | 49.44 | 868 |
| Mar 13, 2024 | 49.70 | 51.40 | 49.70 | 50.50 | 49.15 | 17,347 |
| Mar 12, 2024 | 49.80 | 50.30 | 49.60 | 50.30 | 48.95 | 2,608 |
| Mar 11, 2024 | 49.60 | 50.20 | 49.55 | 50.20 | 48.86 | 3,594 |
| Mar 08, 2024 | 49.55 | 50.30 | 49.55 | 50.20 | 48.86 | 3,462 |
| Mar 07, 2024 | 49.40 | 49.95 | 49.40 | 49.50 | 48.17 | 2,993 |
| Mar 06, 2024 | 49.95 | 49.95 | 49.40 | 49.40 | 48.08 | 314 |
| Mar 05, 2024 | 49.45 | 49.95 | 49.45 | 49.95 | 48.61 | 1,552 |
| Mar 04, 2024 | 49.70 | 49.95 | 49.65 | 49.70 | 48.37 | 1,669 |
| Mar 01, 2024 | 50.00 | 50.20 | 49.55 | 49.70 | 48.37 | 930 |
| Feb 29, 2024 | 50.00 | 50.00 | 49.50 | 49.90 | 48.56 | 4,145 |
| Feb 28, 2024 | 50.40 | 50.90 | 49.55 | 50.00 | 48.66 | 8,635 |
| Feb 27, 2024 | 50.00 | 50.00 | 49.30 | 49.85 | 48.52 | 3,165 |
| Feb 26, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 48.66 | 6,239 |
| Feb 23, 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 48.66 | 1,660 |
| Feb 22, 2024 | 48.50 | 50.00 | 48.50 | 50.00 | 48.66 | 2,975 |
| Feb 21, 2024 | 48.60 | 49.50 | 48.20 | 48.80 | 47.49 | 18,117 |
| Feb 20, 2024 | 48.80 | 50.00 | 48.80 | 48.80 | 47.49 | 2,263 |
| Feb 19, 2024 | 49.80 | 50.40 | 48.70 | 49.15 | 47.83 | 14,535 |
| Feb 16, 2024 | 50.30 | 50.70 | 49.80 | 50.20 | 48.86 | 3,598 |
| Feb 15, 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 48.27 | 1,877 |
| Feb 14, 2024 | 50.60 | 50.90 | 50.20 | 50.90 | 49.54 | 302 |
| Feb 13, 2024 | 50.40 | 51.20 | 49.90 | 51.20 | 49.83 | 943 |
| Feb 12, 2024 | 50.00 | 51.20 | 49.45 | 51.20 | 49.83 | 2,937 |
| Feb 09, 2024 | 49.75 | 50.30 | 49.05 | 50.30 | 48.95 | 3,655 |
| Feb 08, 2024 | 50.10 | 50.20 | 49.75 | 50.00 | 48.66 | 635 |
| Feb 07, 2024 | 50.60 | 51.20 | 50.10 | 50.30 | 48.95 | 910 |
| Feb 06, 2024 | 50.10 | 51.20 | 49.60 | 51.20 | 49.83 | 359 |
| Feb 05, 2024 | 50.00 | 50.40 | 49.65 | 50.00 | 48.66 | 1,233 |
| Feb 02, 2024 | 50.90 | 50.90 | 49.85 | 50.40 | 49.05 | 482 |
| Feb 01, 2024 | 49.60 | 50.30 | 49.60 | 50.30 | 48.95 | 1,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.