FRA.DE
Fraport AG
13:12:04
72.55 €
0.0000 (%0.00)
Previous Close: 73.75
Day Low₺71.75
Day High₺74.1
FRA.DE: Fraport AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 27.8715
CLOSE 27.861
Low
LOW 17.8
High
HIGH 35.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/11/2001 | 35.05 | 35.08 | 34.63 | 34.8 |
| 06/12/2001 | 34.59 | 34.6 | 33.03 | 33.69 |
| 06/13/2001 | 33.5 | 34.79 | 33.5 | 34.75 |
| 06/14/2001 | 34.55 | 34.75 | 34.11 | 34.28 |
| 06/15/2001 | 34.1 | 34.7 | 33.51 | 34.7 |
| 06/18/2001 | 34.1 | 34.3 | 34.1 | 34.12 |
| 06/19/2001 | 33.31 | 33.7 | 33.14 | 33.3 |
| 06/20/2001 | 33.01 | 34.5 | 33 | 34.25 |
| 06/21/2001 | 34.5 | 34.9 | 34.1 | 34.5 |
| 06/22/2001 | 34.5 | 34.8 | 34.1 | 34.2 |
| 06/25/2001 | 34.4 | 34.4 | 33.11 | 33.88 |
| 06/26/2001 | 33.5 | 33.8 | 32.8 | 33.8 |
| 06/27/2001 | 33.21 | 33.35 | 32.27 | 33.05 |
| 06/28/2001 | 32.5 | 32.5 | 31.5 | 32 |
| 06/29/2001 | 32.1 | 33.8 | 31.75 | 32.89 |
| 07/02/2001 | 32.8 | 34 | 32.5 | 33 |
| 07/03/2001 | 33.05 | 34.2 | 33.05 | 33.06 |
| 07/04/2001 | 32.9 | 33.55 | 31.7 | 33 |
| 07/05/2001 | 32.86 | 32.86 | 32.4 | 32.5 |
| 07/06/2001 | 32.3 | 33.88 | 30.7 | 33.88 |
| 07/09/2001 | 33.27 | 34.08 | 32 | 33.5 |
| 07/10/2001 | 33.4 | 33.4 | 32.35 | 32.7 |
| 07/11/2001 | 32.6 | 32.6 | 32.25 | 32.25 |
| 07/12/2001 | 32.3 | 32.3 | 31.75 | 32.05 |
| 07/13/2001 | 31.75 | 32.05 | 31 | 32.05 |
| 07/16/2001 | 32 | 32 | 31.3 | 31.96 |
| 07/17/2001 | 31.8 | 31.8 | 31 | 31.4 |
| 07/18/2001 | 31.59 | 31.59 | 30.75 | 30.85 |
| 07/19/2001 | 30.7 | 31.8 | 30.7 | 31 |
| 07/20/2001 | 31 | 31.5 | 30.25 | 30.8 |
| 07/23/2001 | 30.8 | 31.1 | 30 | 30.5 |
| 07/24/2001 | 30.01 | 31.15 | 30 | 31 |
| 07/25/2001 | 30.9 | 31.2 | 29.5 | 29.55 |
| 07/26/2001 | 29.6 | 30.1 | 29.5 | 29.89 |
| 07/27/2001 | 29.99 | 30.15 | 28 | 28.51 |
| 07/30/2001 | 28.99 | 29.79 | 28.5 | 29.75 |
| 07/31/2001 | 29.75 | 30.25 | 29.5 | 30.25 |
| 08/01/2001 | 30.02 | 30.85 | 30.02 | 30.85 |
| 08/02/2001 | 31 | 32 | 30.5 | 31.5 |
| 08/03/2001 | 31.99 | 32.6 | 31.5 | 31.75 |
| 08/06/2001 | 31.98 | 32 | 31.52 | 31.52 |
| 08/07/2001 | 32.2 | 32.45 | 31.78 | 31.88 |
| 08/08/2001 | 32.5 | 33.3 | 32.35 | 33.1 |
| 08/09/2001 | 33.2 | 33.3 | 32.5 | 33 |
| 08/10/2001 | 32.55 | 33.75 | 32.55 | 33.75 |
| 08/13/2001 | 33.15 | 33.5 | 32.5 | 32.5 |
| 08/14/2001 | 32.31 | 33 | 32.31 | 33 |
| 08/15/2001 | 33 | 33.2 | 32.75 | 33.2 |
| 08/16/2001 | 33.2 | 33.5 | 33 | 33.12 |
| 08/17/2001 | 33.12 | 33.75 | 33 | 33.46 |
| 08/20/2001 | 33 | 33.15 | 32.5 | 32.5 |
| 08/21/2001 | 32 | 32 | 30 | 30.75 |
| 08/22/2001 | 31.05 | 32.75 | 31.05 | 32.3 |
| 08/23/2001 | 32.5 | 33.55 | 31.5 | 32 |
| 08/24/2001 | 32 | 33 | 32 | 33 |
| 08/27/2001 | 33 | 33.5 | 32 | 33.1 |
| 08/28/2001 | 33.33 | 33.4 | 32.8 | 33.4 |
| 08/29/2001 | 33.49 | 33.5 | 33 | 33 |
| 08/30/2001 | 33.5 | 34.5 | 33.2 | 33.6 |
| 08/31/2001 | 33.75 | 33.95 | 33.4 | 33.95 |
| 09/03/2001 | 33.6 | 33.95 | 33.3 | 33.3 |
| 09/04/2001 | 33.6 | 33.6 | 32.6 | 33.19 |
| 09/05/2001 | 33 | 33 | 31.25 | 31.4 |
| 09/06/2001 | 31.99 | 31.99 | 30.4 | 31.5 |
| 09/07/2001 | 31.75 | 31.8 | 29.2 | 31 |
| 09/10/2001 | 30.01 | 31 | 30 | 30.75 |
| 09/11/2001 | 30.49 | 30.75 | 26 | 26.01 |
| 09/12/2001 | 26.5 | 27.01 | 23 | 24.75 |
| 09/13/2001 | 25.1 | 25.3 | 23.3 | 23.6 |
| 09/14/2001 | 24 | 24 | 22.75 | 23.1 |
| 09/17/2001 | 22.7 | 23 | 21.1 | 22 |
| 09/18/2001 | 22.4 | 22.4 | 20.1 | 21.6 |
| 09/19/2001 | 21.5 | 22.5 | 20.9 | 21.3 |
| 09/20/2001 | 22 | 22 | 21.15 | 21.3 |
| 09/21/2001 | 20.85 | 21.5 | 17.8 | 21.5 |
| 09/24/2001 | 21.11 | 21.55 | 20.71 | 20.71 |
| 09/25/2001 | 20.85 | 20.99 | 19.22 | 20.95 |
| 09/26/2001 | 21 | 22.99 | 20.5 | 22.45 |
| 09/27/2001 | 22.3 | 23 | 22.25 | 22.6 |
| 09/28/2001 | 22.65 | 23.1 | 22.6 | 22.85 |
| 10/01/2001 | 23 | 23 | 21.55 | 22.3 |
| 10/02/2001 | 22.4 | 22.6 | 20.25 | 20.55 |
| 10/03/2001 | 20.7 | 20.7 | 20.2 | 20.3 |
| 10/04/2001 | 20.6 | 23.85 | 20.6 | 23.5 |
| 10/05/2001 | 23.4 | 24.5 | 22.8 | 23 |
| 10/08/2001 | 22.8 | 23 | 21.25 | 22.4 |
| 10/09/2001 | 22.2 | 22.72 | 22 | 22.5 |
| 10/10/2001 | 22.4 | 22.81 | 22.2 | 22.8 |
| 10/11/2001 | 23 | 24.2 | 22.75 | 24.2 |
| 10/12/2001 | 23.98 | 24.25 | 23.5 | 23.65 |
| 10/15/2001 | 23.43 | 23.7 | 23.2 | 23.7 |
| 10/16/2001 | 23.8 | 23.8 | 22.63 | 22.63 |
| 10/17/2001 | 22.42 | 23.42 | 22.42 | 23.3 |
| 10/18/2001 | 23.2 | 23.3 | 22.75 | 22.8 |
| 10/19/2001 | 22.5 | 23.1 | 22.5 | 23.02 |
| 10/22/2001 | 22.82 | 23.4 | 22.61 | 23.25 |
| 10/23/2001 | 23.05 | 24.45 | 23.05 | 23.49 |
| 10/24/2001 | 23.4 | 24 | 23.01 | 23.89 |
| 10/25/2001 | 23.9 | 24.12 | 23.15 | 23.4 |
| 10/26/2001 | 23.3 | 23.45 | 21.9 | 22.8 |
| 10/29/2001 | 22.8 | 22.9 | 22.3 | 22.7 |
| 10/30/2001 | 22.25 | 22.4 | 21.7 | 21.7 |
| 10/31/2001 | 21.5 | 21.75 | 20.7 | 21 |
| 11/01/2001 | 21 | 21.1 | 20.7 | 20.9 |
| 11/02/2001 | 21.1 | 21.1 | 20.9 | 21 |
| 11/05/2001 | 20.85 | 21.4 | 20.85 | 21.2 |
| 11/06/2001 | 21.01 | 21.3 | 20.85 | 20.92 |
| 11/07/2001 | 21.12 | 21.12 | 20.7 | 20.74 |
| 11/08/2001 | 20.94 | 22.3 | 20.7 | 22.05 |
| 11/09/2001 | 22.1 | 23.4 | 21.9 | 23 |
| 11/12/2001 | 23 | 23.74 | 21.96 | 23.7 |
| 11/13/2001 | 23.7 | 23.95 | 23.35 | 23.9 |
| 11/14/2001 | 23.99 | 24 | 23.3 | 23.9 |
| 11/15/2001 | 23.9 | 24.78 | 23.8 | 23.91 |
| 11/16/2001 | 23.7 | 25.5 | 23.58 | 25.5 |
| 11/19/2001 | 25.74 | 26.4 | 25.4 | 26.3 |
| 11/20/2001 | 26.4 | 26.5 | 24.6 | 25.01 |
| 11/21/2001 | 25 | 25.75 | 25 | 25.75 |
| 11/22/2001 | 25.6 | 27.3 | 25.6 | 27.25 |
| 11/23/2001 | 27.1 | 27.25 | 26.7 | 27 |
| 11/26/2001 | 27 | 27.1 | 26.76 | 27 |
| 11/27/2001 | 27 | 27.1 | 26.3 | 26.71 |
| 11/28/2001 | 26.7 | 26.7 | 26 | 26.3 |
| 11/29/2001 | 26.3 | 27.25 | 26.2 | 26.88 |
| 11/30/2001 | 26.63 | 26.9 | 26.4 | 26.9 |
| 12/03/2001 | 26.77 | 27.2 | 26.4 | 26.5 |
| 12/04/2001 | 26.26 | 27 | 26.26 | 27 |
| 12/05/2001 | 27 | 27.2 | 26.7 | 27 |
| 12/06/2001 | 26.65 | 26.75 | 26.16 | 26.54 |
| 12/07/2001 | 26.3 | 27 | 26 | 26.39 |
| 12/10/2001 | 26 | 26.9 | 26 | 26.49 |
| 12/11/2001 | 26.25 | 26.3 | 25.85 | 26 |
| 12/12/2001 | 26 | 26.4 | 26 | 26.1 |
| 12/13/2001 | 26.2 | 26.4 | 25.8 | 26 |
| 12/14/2001 | 25.8 | 25.8 | 25 | 25.23 |
| 12/17/2001 | 25.46 | 25.7 | 25.25 | 25.36 |
| 12/18/2001 | 25.5 | 27 | 25.33 | 25.75 |
| 12/19/2001 | 25.52 | 26.3 | 25.52 | 26 |
| 12/20/2001 | 26 | 26.57 | 26 | 26.3 |
| 12/21/2001 | 26.3 | 26.68 | 26.05 | 26.26 |
| 12/24/2001 | 26.26 | 26.26 | 26.26 | 26.26 |
| 12/25/2001 | 26.26 | 26.26 | 26.26 | 26.26 |
| 12/26/2001 | 26.26 | 26.26 | 26.26 | 26.26 |
| 12/27/2001 | 26.3 | 26.76 | 26.1 | 26.55 |
| 12/28/2001 | 26.4 | 26.75 | 26.3 | 26.5 |
| 12/31/2001 | 26.5 | 26.5 | 26.5 | 26.5 |