Fraport AG (FRA.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 70 |
| Jun 27, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Jun 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Jun 25, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| Jun 24, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 70 |
| Jun 21, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| Jun 20, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Jun 19, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Jun 18, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| Jun 17, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Jun 14, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jun 13, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Jun 12, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Jun 11, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jun 10, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Jun 07, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Jun 06, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jun 05, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jun 04, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Jun 03, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| May 31, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| May 30, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| May 29, 2024 | 50.65 | 51.15 | 50.65 | 51.15 | 51.15 | 20 |
| May 28, 2024 | 52.05 | 52.60 | 52.05 | 52.60 | 52.60 | 180 |
| May 27, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| May 24, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| May 23, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| May 22, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| May 21, 2024 | 52.55 | 52.55 | 52.20 | 52.20 | 52.20 | 40 |
| May 20, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| May 17, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| May 16, 2024 | 51.35 | 52.60 | 51.35 | 52.60 | 52.60 | 30 |
| May 15, 2024 | 50.40 | 51.25 | 50.40 | 51.25 | 51.25 | 28 |
| May 14, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| May 13, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| May 10, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| May 09, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| May 08, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| May 07, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| May 06, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| May 03, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 02, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Apr 30, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| Apr 29, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| Apr 26, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| Apr 25, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 24, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Apr 23, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| Apr 22, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 19, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Apr 18, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Apr 17, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Apr 16, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Apr 15, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Apr 12, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Apr 11, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Apr 10, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Apr 09, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Apr 08, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Apr 05, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Apr 04, 2024 | 48.26 | 48.58 | 48.26 | 48.58 | 48.58 | 50 |
| Apr 03, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Apr 02, 2024 | 48.62 | 48.62 | 47.80 | 47.80 | 47.80 | 20 |
| Mar 28, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Mar 27, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Mar 26, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Mar 25, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Mar 22, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Mar 21, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Mar 20, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Mar 19, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| Mar 18, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| Mar 15, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Mar 14, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| Mar 13, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| Mar 12, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| Mar 11, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| Mar 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 07, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Mar 06, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Mar 05, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Mar 04, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Mar 01, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 29, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 28, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Feb 27, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 26, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Feb 23, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| Feb 22, 2024 | 51.94 | 52.24 | 51.94 | 52.24 | 52.24 | 40 |
| Feb 21, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Feb 20, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Feb 19, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Feb 16, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Feb 15, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Feb 14, 2024 | 50.78 | 52.00 | 50.78 | 52.00 | 52.00 | 3 |
| Feb 13, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Feb 12, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| Feb 09, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 08, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Feb 07, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| *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.