Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fraport AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FRA.DE: Fraport AG Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.4173
CLOSE 20.4285

Low

LOW 15.74

High

HIGH 24.94
DATEOPENHIGHLOWCLOSE
01/01/200317171717
01/02/200317.217.6516.8317.65
01/03/200317.7318.317.6217.72
01/06/200317.717.816.917.39
01/07/200317.5317.531616.09
01/08/200316.1516.1515.8615.95
01/09/200316.0916.415.9916.4
01/10/200316.5517.116.3517
01/13/200317.0919.1717.0818.56
01/14/200318.519.0418.0818.5
01/15/200318.9719.0318.1918.73
01/16/200318.518.9418.3618.62
01/17/200318.5918.9517.817.8
01/20/200318.2618.617.817.9
01/21/200317.918.3117.8517.86
01/22/200317.8117.8417.1117.3
01/23/200317.217.316.8117
01/24/200316.816.9916.7216.9
01/27/200316.716.7516.5216.52
01/28/200316.3616.816.3616.65
01/29/200316.516.711616.31
01/30/200316.7516.8816.416.6
01/31/200316.461716.316.8
02/03/200317.217.6617.1617.35
02/04/200317.6817.717.0517.7
02/05/200317.8817.8817.3517.55
02/06/200317.3517.6517.2517.6
02/07/200317.2517.417.0517.08
02/10/200317.317.4516.917.01
02/11/200317.2517.5517.217.3
02/12/200317.517.717.3717.6
02/13/200317.517.717.517.65
02/14/200317.618.3717.618.37
02/17/200318.218.6517.517.5
02/18/200317.6618.0217.6117.61
02/19/200317.6317.716.8117.16
02/20/200317.0117.191717.13
02/21/20031718.2416.8917.68
02/24/200318.318.317.6717.7
02/25/200317.717.9517.3517.65
02/26/200317.417.7917.1717.79
02/27/200317.8418.0817.617.6
02/28/200317.618.2417.617.8
03/03/200317.8918.4517.8917.91
03/04/200317.8218.517.6417.64
03/05/200317.6218.2417.5818.24
03/06/200318.1518.617.8818
03/07/200317.7517.8416.5516.79
03/10/200316.5517.391616.35
03/11/20031616.2315.7416.1
03/12/200316.0416.6216.0116.01
03/13/200316.4416.916.2716.83
03/14/200316.9518.1116.9517.6
03/17/200317.518.5816.9918.58
03/18/200319.2519.2518.1218.16
03/19/200318.0118.351818
03/20/200318.0518.2917.4517.75
03/21/200317.6918.4517.6918.23
03/24/200317.9517.9517.2517.25
03/25/200317.317.3416.8116.81
03/26/200317.117.816.9917.4
03/27/200317.5417.6916.817.31
03/28/200317.417.517.1617.44
03/31/200317.0517.516.6717.49
04/01/200317.517.516.817.1
04/02/200317.317.321717
04/03/200317.0517.2116.9516.96
04/04/200316.9217.0516.917.01
04/07/200317.1517.9517.1417.53
04/08/200317.5517.617.0117.1
04/09/200317.117.481717.25
04/10/200317.1517.4817.117.1
04/11/200317.2617.9917.2317.5
04/14/200317.451816.717.4
04/15/200317.4617.517.217.3
04/16/200317.1818.0517.1818
04/17/20031818.217.8118.2
04/18/200318.218.218.218.2
04/21/200318.218.218.218.2
04/22/200318.0518.7818.0518.78
04/23/200318.4118.9918.3818.5
04/24/200318.518.5918.418.5
04/25/200318.3118.5818.3118.5
04/28/200318.518.5918.2518.25
04/29/200318.5318.717.5418.09
04/30/200318.318.317.8117.89
05/01/200317.8917.8917.8917.89
05/02/200318.0518.2917.417.82
05/05/20031819.0317.9918.99
05/06/20031919.4918.5618.7
05/07/200318.720.1918.720
05/08/20032020.718.5119.3
05/09/200319.519.981919.23
05/12/200319.2219.719.2219.3
05/13/200319.119.371919.37
05/14/200319.520.141919.38
05/15/200319.619.619.2519.6
05/16/200319.8420.819.2519.41
05/19/200319.4219.5519.2919.55
05/20/200319.519.518.9819.05
05/21/200318.8518.9518.3918.88
05/22/200318.919.0518.5118.95
05/23/200318.931918.2518.32
05/26/200318.3518.5518.0418.2
05/27/200318.2519.11819
05/28/20031919.218.818.87
05/29/20031919.4218.8519.31
05/30/200319.0119.691919.68
06/02/200319.620.3419.620.3
06/03/200320.420.419.920
06/04/200319.9520.2419.819.8
06/05/200320.2220.319.719.7
06/06/200319.620.319.619.99
06/09/200319.9820.1119.619.61
06/10/200319.5519.919.3519.35
06/11/2003202018.718.99
06/12/200319.0719.41919.24
06/13/200319.219.7919.119.79
06/16/200319.520.219.3620
06/17/20032020.1919.819.9
06/18/200319.819.9519.5219.65
06/19/200319.719.7919.4119.52
06/20/200319.519.619.2119.56
06/23/200319.619.619.219.54
06/24/200319.519.7319.3119.73
06/25/200319.4919.519.119.2
06/26/200319.1219.4919.119.25
06/27/200319.3819.8519.3519.37
06/30/200319.5119.8719.4619.46
07/01/200319.719.719.2119.21
07/02/200319.3919.519.319.45
07/03/200319.419.7519.419.75
07/04/200319.8519.9519.619.86
07/07/200319.720.819.720.8
07/08/200320.821.120.721
07/09/200321.121.120.9121.02
07/10/200321.121.120.5520.7
07/11/200320.821.5820.5820.71
07/14/20032122.120.5122.1
07/15/200322.1622.621.9522.1
07/16/200322.122.422.122.1
07/17/200322.122.121.1421.14
07/18/200321.521.520.220.5
07/21/200320.3121.4520.0521
07/22/200321.012220.8522
07/23/200321.921.921.421.53
07/24/200321.722.221.6622.2
07/25/200322.422.9421.9122.61
07/28/200322.62322.622.7
07/29/200322.522.822.4422.8
07/30/200322.72322.3522.95
07/31/200322.952322.622.6
08/01/200322.622.8522.3622.65
08/04/200322.6522.7522.0822.3
08/05/200322.522.522.322.5
08/06/200322.222.622.0722.45
08/07/200322.3522.5222.222.52
08/08/200322.322.4521.9522.2
08/11/200322.222.722.1922.65
08/12/200322.6522.6522.2722.4
08/13/200322.523.1422.4522.95
08/14/200322.622.922.522.8
08/15/200322.723.3522.223
08/18/200322.7523.3922.7523.11
08/19/200322.9523.7622.8923.1
08/20/200323.423.823.0623.45
08/21/200323.124.4523.124
08/22/200324.2524.352424.2
08/25/200324.0924.123.7723.96
08/26/2003242423.3523.35
08/27/200323.3423.9923.3423.7
08/28/200323.8924.0923.7824.09
08/29/200324.1524.524.0224.15
09/01/200324.3424.624.1724.17
09/02/200324.2324.8824.2124.88
09/03/200324.7724.9424.624.85
09/04/200324.6124.9324.524.89
09/05/200324.9224.9224.0124.2
09/08/200324.124.4924.124.49
09/09/200324.324.523.523.75
09/10/200323.7523.7522.6622.98
09/11/200322.6123.2522.6123
09/12/200323.6423.6822.823
09/15/200322.822.8422.4322.7
09/16/200322.622.7922.1522.38
09/17/200322.522.622.1522.5
09/18/200322.3322.7922.2222.79
09/19/200322.432322.4323
09/22/2003232322.6222.98
09/23/200322.9522.9522.1522.5
09/24/200322.523.0422.3822.6
09/25/200322.623.2922.623.29
09/26/200323.223.3822.8523.38
09/29/200323.123.222.9122.91
09/30/200323.1123.2422.5523.24
10/01/200323.2523.2522.923
10/02/200323.223.2222.8523
10/03/20032323.422323.42
10/06/200323.223.5323.0523.23
10/07/20032323.452323.2
10/08/200323.3123.3122.8923
10/09/20032323.3422.823.1
10/10/200322.923.5922.923.3
10/13/200323.2123.4223.123.2
10/14/20032323.122.9123
10/15/200323.123.222.5722.9
10/16/200322.923.0522.622.7
10/17/200322.6522.7522.122.35
10/20/200322.1522.421.9521.95
10/21/200322.122.221.922.16
10/22/20032222.0121.2321.23
10/23/200321.0521.921.0121.8
10/24/200321.9321.9921.121.35
10/27/200321.4621.6521.2421.65
10/28/200321.521.821.1221.22
10/29/200321.3122.4521.3122.36
10/30/200322.322.7421.822.6
10/31/200322.622.622.122.3
11/03/200322.372322.2722.95
11/04/200323.123.122.2222.9
11/05/2003232322.3222.48
11/06/200322.623.522.523.3
11/07/200323.4823.623.2623.26
11/10/200323.1123.422.522.7
11/11/2003232321.8923
11/12/200322.8523.222.7522.75
11/13/20032323.4722.9823.4
11/14/200323.423.8223.223.59
11/17/200323.4823.4822.8322.85
11/18/200323.9323.9322.9123.5
11/19/200323.2923.2922.6822.95
11/20/200323.123.1821.9823
11/21/200323.0423.122.0222.26
11/24/200322.4523.2822.4523.06
11/25/200323.1523.2522.822.8
11/26/200322.9523.1522.8923.04
11/27/200323.1523.3522.9523.14
11/28/200323.0123.422.9623.18
12/01/200323.123.1522.922.9
12/02/200322.823.0822.7522.79
12/03/200322.623.0822.622.88
12/04/200322.923.3922.8323.1
12/05/20032323.1522.7522.9
12/08/200322.72322.5623
12/09/200323.0423.0922.422.4
12/10/200322.552322.4622.7
12/11/200322.722.822.522.65
12/12/200322.7523.0622.7523.02
12/15/200323.1523.2622.7523.03
12/16/200323.123.122.8222.9
12/17/20032323.722.923.7
12/18/200323.723.723.223.57
12/19/200323.4223.4422.522.89
12/22/200322.723.0522.522.85
12/23/200322.6723.1722.6623
12/24/200323232323
12/25/200323232323
12/26/200323232323
12/29/200322.8523.1222.8522.9
12/30/200322.8922.9722.7622.8
12/31/200322.822.822.822.8