UK markets closed

Fraport AG (FRA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
48.86+0.05 (+0.10%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.0549.2048.5348.8648.86237,379
27 Mar 202448.9349.0548.1848.8148.81237,482
26 Mar 202448.2049.9048.2049.2649.26311,263
25 Mar 202448.4648.4647.9148.1848.18143,835
22 Mar 202448.4048.7047.8948.4048.40154,346
21 Mar 202448.5748.8748.1648.3548.35263,529
20 Mar 202448.1948.4746.8748.1448.14305,910
19 Mar 202449.0049.8148.0048.4448.44661,082
18 Mar 202452.5652.7451.4051.5851.58175,285
15 Mar 202453.6054.0652.4852.5052.50254,564
14 Mar 202453.7054.2052.6253.2653.26177,089
13 Mar 202452.8253.0652.0452.4852.48109,311
12 Mar 202451.7653.1451.7052.7052.70124,566
11 Mar 202451.3451.9451.3451.6651.6688,766
08 Mar 202451.0451.8650.8251.8651.86101,044
07 Mar 202449.8851.6649.7051.0451.04119,164
06 Mar 202450.3250.7449.8850.0450.04102,091
05 Mar 202449.9950.9849.7150.7850.78138,955
04 Mar 202450.5850.9249.9350.0650.06119,550
01 Mar 202451.8251.8250.0250.5850.58185,181
29 Feb 202452.3452.4851.4051.4051.40158,276
28 Feb 202452.8052.8051.6652.3052.30117,027
27 Feb 202453.0053.4052.5852.6652.6679,945
26 Feb 202453.3254.0052.8052.9652.9679,553
23 Feb 202452.7053.5652.5653.4253.42126,331
22 Feb 202452.4853.0451.9252.6452.64111,196
21 Feb 202451.4252.1251.3051.9451.94107,140
20 Feb 202450.6851.5450.4051.4051.40165,859
19 Feb 202450.8451.2450.4850.8250.8294,934
16 Feb 202452.3652.3850.3651.0651.06167,161
15 Feb 202452.2852.5851.9652.0052.00100,897
14 Feb 202451.3052.0651.2451.6851.6887,894
13 Feb 202452.2252.3450.6851.3051.30130,433
12 Feb 202452.5853.2652.1252.3652.3699,504
09 Feb 202452.8052.8452.0252.1652.1698,993
08 Feb 202454.0054.2251.7652.8052.80235,081
07 Feb 202455.4855.5654.1454.4454.4484,919
06 Feb 202454.8455.9254.2455.8855.8887,971
05 Feb 202454.8655.4054.3854.6254.6277,933
02 Feb 202455.0855.8054.6454.7654.76122,521
01 Feb 202454.5855.1453.9854.6054.60104,257
31 Jan 202454.5054.9654.2454.7854.78104,016
30 Jan 202455.0055.5454.3654.5454.54107,421
29 Jan 202454.9855.2054.5254.9054.9041,243
26 Jan 202454.3455.4253.8454.8654.8673,454
25 Jan 202452.9054.6652.6654.5054.50149,091
24 Jan 202452.9053.4852.5453.0253.0266,660
23 Jan 202452.7452.7651.6252.1052.10135,591
22 Jan 202452.1053.2652.0852.5852.58162,461
19 Jan 202452.9252.9851.2851.5851.5893,397
18 Jan 202452.8453.2252.2652.5652.56129,710
17 Jan 202453.1653.3051.9252.5652.56179,836
16 Jan 202453.9053.9453.1453.7053.7087,982
15 Jan 202454.7055.0054.1854.4254.4272,475
12 Jan 202454.3855.0653.7054.3454.3493,710
11 Jan 202454.4455.4853.6853.8653.86129,323
10 Jan 202455.3055.7255.2255.4855.4862,079
09 Jan 202454.9255.5254.7055.5255.52133,656
08 Jan 202453.3854.9253.1854.6854.6890,603
05 Jan 202452.9653.7852.3653.6453.64104,755
04 Jan 202453.2853.6052.7053.2853.2870,947
03 Jan 202454.5054.5052.6653.1253.12149,912
02 Jan 202454.7055.3454.4854.7654.7666,580
29 Dec 202355.0055.4054.6454.7654.7643,997
28 Dec 202355.2855.4254.7855.1055.1056,841
27 Dec 202355.2855.7854.9255.3255.3279,573
22 Dec 202355.5656.0054.7655.0655.06112,271
21 Dec 202355.0055.8854.7255.7655.76107,782
20 Dec 202356.2256.4055.2855.6655.66135,939
19 Dec 202356.0856.3255.5256.3256.3295,093
18 Dec 202356.1856.8055.7456.1456.1498,143
15 Dec 202357.4457.6056.2656.6856.68176,256
14 Dec 202356.5057.2256.1656.8056.80207,505
13 Dec 202355.3256.2854.7654.9454.94144,089
12 Dec 202355.6656.5254.9655.1455.14133,574
11 Dec 202356.0856.3855.7055.7855.78113,221
08 Dec 202355.2056.7255.2056.1656.16135,920
07 Dec 202355.8055.9255.1055.2455.24141,555
06 Dec 202355.4255.8654.8455.8055.80148,757
05 Dec 202354.3855.2854.2455.2255.22121,915
04 Dec 202354.3255.0653.9654.3854.38159,548
01 Dec 202352.3053.8452.3053.8453.8497,911
30 Nov 202353.0053.0252.0852.3652.36144,087
29 Nov 202352.5053.5852.5052.7652.76120,164
28 Nov 202352.4852.8251.7052.5652.56130,884
27 Nov 202352.0052.3051.5452.0052.0063,511
24 Nov 202351.8052.1251.6252.0052.00-
23 Nov 202352.3852.3851.3251.8051.8062,135
22 Nov 202351.8452.5051.5852.3252.3273,215
21 Nov 202351.7052.2251.1851.4651.4694,137
20 Nov 202351.8252.5451.5651.8251.8289,493
17 Nov 202351.6452.3051.6251.9051.9071,328
16 Nov 202351.6452.6051.3451.5251.5286,805
15 Nov 202351.4852.6051.4852.1852.18168,017
14 Nov 202349.9051.7049.6051.5851.58105,069
13 Nov 202350.0050.4249.3050.1250.12180,386
10 Nov 202349.9350.2649.3650.1650.16121,422
09 Nov 202349.8650.3049.5650.0850.0881,294
08 Nov 202348.5550.5048.5049.8249.82243,653
07 Nov 202351.4452.0647.6048.6148.61406,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...