Fraport AG (FRA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

49.30

-1.60

(-3.14%)

At close: 09:45PM CEST

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	50.95	51.05	49.12	49.30	49.30	1,501
Jun 13, 2024	53.45	53.65	50.50	50.90	50.90	2,320
Jun 12, 2024	51.55	53.65	51.55	53.40	53.40	994
Jun 11, 2024	52.80	52.80	51.25	51.45	51.45	800
Jun 10, 2024	53.45	53.65	52.65	53.00	53.00	320
Jun 07, 2024	53.70	54.50	53.70	53.80	53.80	205
Jun 06, 2024	53.75	54.40	53.70	53.75	53.75	283
Jun 05, 2024	53.75	54.50	53.50	53.80	53.80	3,754
Jun 04, 2024	53.40	53.75	52.60	53.75	53.75	510
Jun 03, 2024	53.20	54.05	52.80	53.40	53.40	1,137
May 31, 2024	52.40	52.95	52.00	52.75	52.75	500
May 30, 2024	50.90	52.90	50.90	52.45	52.45	7
May 29, 2024	50.70	51.80	50.70	51.30	51.30	5
May 28, 2024	52.10	52.90	50.90	50.95	50.95	590
May 27, 2024	50.50	52.45	50.50	52.15	52.15	861
May 24, 2024	50.60	50.80	49.88	50.40	50.40	1
May 23, 2024	51.15	51.75	50.70	50.80	50.80	350
May 22, 2024	52.15	52.25	50.75	50.95	50.95	562
May 21, 2024	52.60	52.85	51.50	52.25	52.25	1,606
May 20, 2024	52.45	52.85	52.40	52.60	52.60	340
May 17, 2024	52.25	53.30	52.25	52.35	52.35	1,095
May 16, 2024	51.40	52.95	51.40	52.35	52.35	4,012
May 15, 2024	50.60	51.90	50.60	51.45	51.45	613
May 14, 2024	48.50	50.60	47.48	50.25	50.25	3,532
May 13, 2024	47.12	48.22	47.12	47.84	47.84	2,129
May 10, 2024	48.24	48.94	47.04	47.04	47.04	179
May 09, 2024	48.32	48.56	48.18	48.32	48.32	185
May 08, 2024	48.00	48.64	48.00	48.42	48.42	1,225
May 07, 2024	47.78	48.38	47.66	47.98	47.98	255
May 06, 2024	47.96	48.08	47.56	47.68	47.68	40
May 03, 2024	48.02	48.74	47.76	47.80	47.80	1,318
May 02, 2024	47.28	48.18	47.18	47.80	47.80	42
Apr 30, 2024	47.58	47.62	46.80	46.90	46.90	236
Apr 29, 2024	47.38	48.04	47.26	47.52	47.52	358
Apr 26, 2024	47.26	47.66	47.06	47.30	47.30	1,115
Apr 25, 2024	46.52	47.38	46.50	46.82	46.82	575
Apr 24, 2024	46.68	47.04	46.30	46.58	46.58	500
Apr 23, 2024	45.64	46.56	45.10	46.48	46.48	1,154
Apr 22, 2024	45.84	45.84	45.36	45.56	45.56	442
Apr 19, 2024	45.54	45.64	45.10	45.26	45.26	20
Apr 18, 2024	45.54	46.26	45.54	45.78	45.78	356
Apr 17, 2024	44.36	46.02	44.36	45.28	45.28	24
Apr 16, 2024	44.50	45.12	44.34	44.40	44.40	4,490
Apr 15, 2024	44.88	46.06	44.40	44.42	44.42	101
Apr 12, 2024	46.04	46.34	44.54	44.54	44.54	1,037
Apr 11, 2024	47.80	47.84	45.46	45.80	45.80	739
Apr 10, 2024	48.50	48.80	47.30	47.78	47.78	1,302
Apr 09, 2024	48.42	49.08	47.78	48.54	48.54	430
Apr 08, 2024	48.42	48.94	48.14	48.46	48.46	1,346
Apr 05, 2024	48.08	48.36	47.74	48.22	48.22	210
Apr 04, 2024	48.32	49.02	48.02	48.02	48.02	1,675
Apr 03, 2024	47.48	48.46	47.36	48.32	48.32	350
Apr 02, 2024	48.60	48.64	47.30	47.56	47.56	1,187
Mar 28, 2024	48.90	49.20	48.64	48.66	48.66	7,840
Mar 27, 2024	49.23	49.26	48.23	49.02	49.02	2,752
Mar 26, 2024	48.01	49.79	47.99	49.31	49.31	360
Mar 25, 2024	48.29	48.36	48.02	48.03	48.03	330
Mar 22, 2024	48.18	48.74	47.96	48.50	48.50	1,416
Mar 21, 2024	48.42	48.82	48.20	48.21	48.21	2,070
Mar 20, 2024	48.67	48.67	47.04	48.32	48.32	4,184
Mar 19, 2024	50.58	50.58	47.98	48.57	48.57	3,628
Mar 18, 2024	52.36	52.80	51.44	51.48	51.48	124
Mar 15, 2024	52.96	53.96	52.38	52.70	52.70	-
Mar 14, 2024	52.36	54.06	52.36	53.00	53.00	7,016
Mar 13, 2024	52.54	52.94	52.12	52.34	52.34	40
Mar 12, 2024	51.76	53.14	51.70	52.60	52.60	150
Mar 11, 2024	51.42	51.90	51.34	51.62	51.62	760
Mar 08, 2024	51.04	51.80	50.94	51.54	51.54	1,032
Mar 07, 2024	49.92	51.36	49.92	50.96	50.96	10
Mar 06, 2024	50.64	50.64	49.90	49.93	49.93	413
Mar 05, 2024	49.89	50.96	49.89	50.52	50.52	627
Mar 04, 2024	50.38	50.72	49.95	50.06	50.06	569
Mar 01, 2024	51.56	51.82	50.06	50.48	50.48	1,120
Feb 29, 2024	52.02	52.40	51.22	51.50	51.50	-
Feb 28, 2024	52.56	52.84	51.66	52.12	52.12	3,974
Feb 27, 2024	52.62	53.38	52.48	52.56	52.56	102
Feb 26, 2024	53.56	53.92	52.74	52.80	52.80	889
Feb 23, 2024	52.50	53.54	52.48	53.22	53.22	335
Feb 22, 2024	51.96	53.04	51.92	52.62	52.62	319
Feb 21, 2024	51.30	52.04	51.28	51.88	51.88	224
Feb 20, 2024	50.32	51.54	50.20	51.24	51.24	405
Feb 19, 2024	50.68	51.22	50.42	50.42	50.42	240
Feb 16, 2024	52.12	52.14	50.46	50.74	50.74	3,140
Feb 15, 2024	52.00	52.62	51.88	52.10	52.10	160
Feb 14, 2024	51.00	52.10	51.00	52.10	52.10	542
Feb 13, 2024	52.12	52.26	50.72	50.90	50.90	625
Feb 12, 2024	52.24	53.22	52.10	52.12	52.12	898
Feb 09, 2024	52.68	52.76	52.04	52.44	52.44	32
Feb 08, 2024	54.34	54.34	51.88	52.66	52.66	2,940
Feb 07, 2024	55.46	55.54	54.20	54.38	54.38	200
Feb 06, 2024	54.72	55.86	54.26	55.38	55.38	1,592
Feb 05, 2024	54.50	55.26	54.38	54.62	54.62	1,525
Feb 02, 2024	54.84	55.82	54.60	54.66	54.66	1,306
Feb 01, 2024	54.30	55.04	54.10	54.72	54.72	8
Jan 31, 2024	54.20	54.88	54.20	54.26	54.26	400
Jan 30, 2024	54.94	55.48	54.16	54.22	54.22	300
Jan 29, 2024	54.58	55.18	54.58	54.90	54.90	54
Jan 26, 2024	54.40	55.42	53.90	54.60	54.60	300
Jan 25, 2024	52.66	54.62	52.64	54.26	54.26	200
Jan 24, 2024	52.80	53.30	52.60	52.64	52.64	44
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,853.69-432.27(-0.47%)

Fraport AG (FRA.SG)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,853.69
-432.27(-0.47%)