Fraport AG (FRA.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

52.40

-0.40

(-0.76%)

As of 05:37PM CEST. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	52.80	52.85	51.55	52.40	52.40	217,412
May 20, 2024	52.55	52.85	52.40	52.80	52.80	88,668
May 17, 2024	52.65	53.30	52.55	52.70	52.70	170,137
May 16, 2024	51.90	53.05	51.70	52.55	52.55	314,474
May 15, 2024	52.00	52.05	50.70	51.80	51.80	323,816
May 14, 2024	47.78	50.70	47.38	50.60	50.60	374,446
May 13, 2024	47.28	48.14	47.28	47.94	47.94	149,308
May 10, 2024	48.54	48.98	47.14	47.14	47.14	167,843
May 09, 2024	48.42	48.64	48.14	48.44	48.44	109,990
May 08, 2024	48.10	48.72	48.10	48.54	48.54	92,247
May 07, 2024	48.14	48.42	47.86	48.04	48.04	73,281
May 06, 2024	48.00	48.06	47.48	47.96	47.96	69,348
May 03, 2024	48.24	49.00	47.88	47.92	47.92	117,832
May 02, 2024	47.30	48.20	47.16	47.96	47.96	169,198
Apr 30, 2024	47.54	47.62	46.58	47.08	47.08	378,447
Apr 29, 2024	47.70	47.70	47.20	47.50	47.50	169,220
Apr 26, 2024	47.02	47.80	47.00	47.48	47.48	225,698
Apr 25, 2024	46.88	47.66	46.38	46.80	46.80	147,417
Apr 24, 2024	46.46	47.20	46.08	46.70	46.70	210,196
Apr 23, 2024	45.86	46.58	45.04	46.58	46.58	258,821
Apr 22, 2024	45.78	45.80	45.34	45.54	45.54	178,969
Apr 19, 2024	45.60	45.68	45.18	45.40	45.40	140,076
Apr 18, 2024	45.62	46.30	45.62	46.12	46.12	135,973
Apr 17, 2024	44.62	46.04	44.62	45.40	45.40	183,900
Apr 16, 2024	44.38	45.22	44.30	44.48	44.48	216,280
Apr 15, 2024	45.00	46.20	44.78	44.78	44.78	212,929
Apr 12, 2024	46.20	46.38	44.66	44.78	44.78	198,968
Apr 11, 2024	47.52	47.52	45.24	45.50	45.50	331,384
Apr 10, 2024	48.54	48.74	47.30	47.78	47.78	167,191
Apr 09, 2024	48.30	49.08	47.72	48.48	48.48	173,119
Apr 08, 2024	48.16	49.02	48.16	48.70	48.70	103,205
Apr 05, 2024	48.28	48.42	47.70	48.32	48.32	122,853
Apr 04, 2024	48.74	48.94	48.32	48.70	48.70	90,219
Apr 03, 2024	47.36	48.58	47.24	48.58	48.58	152,676
Apr 02, 2024	48.58	48.80	47.32	47.32	47.32	170,557
Mar 28, 2024	49.05	49.20	48.53	48.86	48.86	237,379
Mar 27, 2024	48.93	49.05	48.18	48.81	48.81	237,482
Mar 26, 2024	48.20	49.90	48.20	49.26	49.26	311,263
Mar 25, 2024	48.46	48.46	47.91	48.18	48.18	143,835
Mar 22, 2024	48.40	48.70	47.89	48.40	48.40	154,346
Mar 21, 2024	48.57	48.87	48.16	48.35	48.35	263,529
Mar 20, 2024	48.19	48.47	46.87	48.14	48.14	305,910
Mar 19, 2024	49.00	49.81	48.00	48.44	48.44	661,082
Mar 18, 2024	52.56	52.74	51.40	51.58	51.58	175,285
Mar 15, 2024	53.60	54.06	52.48	52.50	52.50	254,564
Mar 14, 2024	53.70	54.20	52.62	53.26	53.26	177,089
Mar 13, 2024	52.82	53.06	52.04	52.48	52.48	109,311
Mar 12, 2024	51.76	53.14	51.70	52.70	52.70	124,566
Mar 11, 2024	51.34	51.94	51.34	51.66	51.66	88,766
Mar 08, 2024	51.04	51.86	50.82	51.86	51.86	101,044
Mar 07, 2024	49.88	51.66	49.70	51.04	51.04	119,164
Mar 06, 2024	50.32	50.74	49.88	50.04	50.04	102,091
Mar 05, 2024	49.99	50.98	49.71	50.78	50.78	138,955
Mar 04, 2024	50.58	50.92	49.93	50.06	50.06	119,550
Mar 01, 2024	51.82	51.82	50.02	50.58	50.58	185,181
Feb 29, 2024	52.34	52.48	51.40	51.40	51.40	158,276
Feb 28, 2024	52.80	52.80	51.66	52.30	52.30	117,027
Feb 27, 2024	53.00	53.40	52.58	52.66	52.66	79,945
Feb 26, 2024	53.32	54.00	52.80	52.96	52.96	79,553
Feb 23, 2024	52.70	53.56	52.56	53.42	53.42	126,331
Feb 22, 2024	52.48	53.04	51.92	52.64	52.64	111,196
Feb 21, 2024	51.42	52.12	51.30	51.94	51.94	107,140
Feb 20, 2024	50.68	51.54	50.40	51.40	51.40	165,859
Feb 19, 2024	50.84	51.24	50.48	50.82	50.82	94,934
Feb 16, 2024	52.36	52.38	50.36	51.06	51.06	167,161
Feb 15, 2024	52.28	52.58	51.96	52.00	52.00	100,897
Feb 14, 2024	51.30	52.06	51.24	51.68	51.68	87,894
Feb 13, 2024	52.22	52.34	50.68	51.30	51.30	130,433
Feb 12, 2024	52.58	53.26	52.12	52.36	52.36	99,504
Feb 09, 2024	52.80	52.84	52.02	52.16	52.16	98,993
Feb 08, 2024	54.00	54.22	51.76	52.80	52.80	235,081
Feb 07, 2024	55.48	55.56	54.14	54.44	54.44	84,919
Feb 06, 2024	54.84	55.92	54.24	55.88	55.88	87,971
Feb 05, 2024	54.86	55.40	54.38	54.62	54.62	77,933
Feb 02, 2024	55.08	55.80	54.64	54.76	54.76	122,521
Feb 01, 2024	54.58	55.14	53.98	54.60	54.60	104,257
Jan 31, 2024	54.50	54.96	54.24	54.78	54.78	104,016
Jan 30, 2024	55.00	55.54	54.36	54.54	54.54	107,421
Jan 29, 2024	54.98	55.20	54.52	54.90	54.90	41,243
Jan 26, 2024	54.34	55.42	53.84	54.86	54.86	73,454
Jan 25, 2024	52.90	54.66	52.66	54.50	54.50	149,091
Jan 24, 2024	52.90	53.48	52.54	53.02	53.02	66,660
Jan 23, 2024	52.74	52.76	51.62	52.10	52.10	135,591
Jan 22, 2024	52.10	53.26	52.08	52.58	52.58	162,461
Jan 19, 2024	52.92	52.98	51.28	51.58	51.58	93,397
Jan 18, 2024	52.84	53.22	52.26	52.56	52.56	129,710
Jan 17, 2024	53.16	53.30	51.92	52.56	52.56	179,836
Jan 16, 2024	53.90	53.94	53.14	53.70	53.70	87,982
Jan 15, 2024	54.70	55.00	54.18	54.42	54.42	72,475
Jan 12, 2024	54.38	55.06	53.70	54.34	54.34	93,710
Jan 11, 2024	54.44	55.48	53.68	53.86	53.86	129,323
Jan 10, 2024	55.30	55.72	55.22	55.48	55.48	62,079
Jan 09, 2024	54.92	55.52	54.70	55.52	55.52	133,656
Jan 08, 2024	53.38	54.92	53.18	54.68	54.68	90,603
Jan 05, 2024	52.96	53.78	52.36	53.64	53.64	104,755
Jan 04, 2024	53.28	53.60	52.70	53.28	53.28	70,947
Jan 03, 2024	54.50	54.50	52.66	53.12	53.12	149,912
Jan 02, 2024	54.70	55.34	54.48	54.76	54.76	66,580
Dec 29, 2023	55.00	55.40	54.64	54.76	54.76	43,997
Dec 28, 2023	55.28	55.42	54.78	55.10	55.10	56,841
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7323-0.0012(-0.17%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,355.65-1,825.53(-1.88%)

Fraport AG (FRA.DE)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7323
-0.0012(-0.17%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,355.65
-1,825.53(-1.88%)