FRA.DE: Fraport AG Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 56.4833

CLOSE 56.5213

Low

LOW 44.6

High

HIGH 67.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	44.8	44.95	44.6	44.9
01/03/2006	45	45.9	45	45.61
01/04/2006	45.8	45.95	45.52	45.73
01/05/2006	45.89	45.91	45.51	45.65
01/06/2006	45.55	46.5	45.55	46.5
01/09/2006	46.76	46.76	46.22	46.54
01/10/2006	46.5	46.6	46.36	46.6
01/11/2006	46.51	49.48	46.51	48.43
01/12/2006	48.98	49.82	48.21	49.49
01/13/2006	49.06	49.66	47.7	47.97
01/16/2006	47.92	48.35	47.41	48.17
01/17/2006	48	48	47.41	47.56
01/18/2006	47.44	47.51	46.88	47.17
01/19/2006	47.01	48.38	47.01	47.7
01/20/2006	47.71	48.36	47.71	48.05
01/23/2006	47.87	48.65	47.81	48.52
01/24/2006	48.51	49.18	48.51	48.8
01/25/2006	49	50.4	48.8	50.21
01/26/2006	49.88	51.34	49.88	50.82
01/27/2006	50.87	52.79	50.69	52.5
01/30/2006	52.35	54.47	51.91	53.61
01/31/2006	54	54	52.21	52.4
02/01/2006	52.8	54.12	52.25	53.8
02/02/2006	56	60.34	56	59.33
02/03/2006	58.59	59.28	57.65	58.82
02/06/2006	59.25	59.25	58.68	58.89
02/07/2006	58.78	58.78	57.33	57.94
02/08/2006	58.05	60	57.39	58.84
02/09/2006	59	59.55	58.11	58.75
02/10/2006	58.75	58.75	57.35	58.44
02/13/2006	58	58.64	57.26	58.5
02/14/2006	58.02	61.39	58.02	60.64
02/15/2006	60.7	62.38	60.65	61.09
02/16/2006	61.3	62.25	60.17	61.71
02/17/2006	61.77	62.8	61.59	62.51
02/20/2006	62.4	62.4	61	61.51
02/21/2006	61.75	62	60.61	60.82
02/22/2006	60.98	62.75	60.9	62.25
02/23/2006	62.4	63.7	61.9	62.96
02/24/2006	63	64.88	63	64.3
02/27/2006	64.35	66.87	64.35	66.77
02/28/2006	66.75	66.75	63.71	64.25
03/01/2006	64.3	64.6	63.67	64.41
03/02/2006	65.55	65.98	63.7	63.8
03/03/2006	63.39	64.13	63.21	63.7
03/06/2006	63.8	64	63.3	63.4
03/07/2006	64.15	65.95	63.52	64.45
03/08/2006	64.5	64.5	63.71	64.15
03/09/2006	64.25	64.85	64.09	64.4
03/10/2006	64.58	65.45	64.02	64.68
03/13/2006	64.69	65.22	64.27	65.22
03/14/2006	64.7	65.45	64.7	65.27
03/15/2006	65.27	65.45	65.02	65.38
03/16/2006	65.01	65.45	64.9	65.1
03/17/2006	64.82	65.08	64.3	64.68
03/20/2006	64.5	65.05	64.5	64.9
03/21/2006	65	65.1	64.8	64.95
03/22/2006	65	65.15	64.69	64.9
03/23/2006	64.84	65.5	64.74	65.05
03/24/2006	64.51	65.2	64	64.6
03/27/2006	65.15	67.09	64.96	65.94
03/28/2006	66.47	66.47	64.51	64.85
03/29/2006	65.14	65.14	64.62	64.83
03/30/2006	64.82	64.93	64.2	64.52
03/31/2006	64.31	65	62.32	62.8
04/03/2006	63.01	64.4	62.16	62.54
04/04/2006	62.69	63.99	62.42	62.82
04/05/2006	63.26	63.9	62.56	63.05
04/06/2006	62.88	63.28	61.61	62.64
04/07/2006	62.16	62.29	60.1	60.63
04/10/2006	60.4	61.32	60.11	61.03
04/11/2006	60.77	61.4	58.73	58.98
04/12/2006	58.81	60	56.2	57.6
04/13/2006	57.02	58.9	56.5	58.63
04/18/2006	58.68	58.68	57.83	58.15
04/19/2006	58	60.1	58	59.6
04/20/2006	59.5	60.4	58.8	59.6
04/21/2006	60.3	61.91	59.31	60.01
04/24/2006	59.51	59.96	58	59.1
04/25/2006	59.01	60.86	59.01	59.88
04/26/2006	60.26	61	59.18	60.1
04/27/2006	60.29	60.4	59.01	60.02
04/28/2006	59.5	60.4	59.5	59.97
05/02/2006	60.34	60.84	58.1	59.88
05/03/2006	60	60.2	59.22	59.61
05/04/2006	59.23	60	59	59.63
05/05/2006	60.17	60.98	59.4	60.35
05/08/2006	60.75	61.86	59.7	61.39
05/09/2006	61.36	61.5	59.45	60.13
05/10/2006	60.41	61.44	59.75	60.15
05/11/2006	59.7	60.45	59.54	59.6
05/12/2006	60	60.64	58.49	59.31
05/15/2006	59.32	59.32	56.4	56.7
05/16/2006	56.55	58.23	56.52	57.9
05/17/2006	57.6	58.12	54.6	54.62
05/18/2006	54.24	55.52	54.1	54.64
05/19/2006	55.75	55.75	52.52	52.99
05/22/2006	53.13	53.6	50.75	50.85
05/23/2006	50.39	53.65	49.56	52.64
05/24/2006	52.5	53.28	50.92	51.19
05/25/2006	51.4	53.27	50.77	52.74
05/26/2006	53.44	53.83	52.85	53.58
05/29/2006	53.35	54.98	53.35	54.75
05/30/2006	55.44	56.47	52.68	54.48
05/31/2006	53.49	53.86	52.06	53.53
06/01/2006	53.53	54.23	51.12	54
06/02/2006	54.86	55.08	52.61	52.88
06/05/2006	52.65	53.37	51.52	53.11
06/06/2006	51.51	52.33	50.45	50.82
06/07/2006	51.34	51.94	50.71	51.35
06/08/2006	49.5	51.09	49.5	50
06/09/2006	50.75	51.5	50	50.09
06/12/2006	49.43	50.9	48.78	49
06/13/2006	48.43	49.4	46.63	47.86
06/14/2006	48.4	50.42	47.14	47.51
06/15/2006	48.26	50.74	48.26	50.37
06/16/2006	51.33	52.35	49.56	50.01
06/19/2006	49.5	51.47	49.5	50.87
06/20/2006	51.3	52.33	50.22	52.33
06/21/2006	52.45	52.86	51.65	52.79
06/22/2006	53.37	54.39	52.99	53.78
06/23/2006	53.23	54.58	53.23	54.35
06/26/2006	54.35	55.52	54.05	55.3
06/27/2006	55	55.14	54.38	54.48
06/28/2006	53.67	54.44	53.55	53.67
06/29/2006	53.51	53.8	52.62	53.25
06/30/2006	54.42	56.57	53.9	55.75
07/03/2006	54.9	56.3	54.9	56.3
07/04/2006	55.76	57.71	55.76	57.18
07/05/2006	56.77	57.48	55.75	56.09
07/06/2006	55.9	57.75	55.9	57.15
07/07/2006	57.74	57.75	56.75	57.14
07/10/2006	56.61	57.4	56.61	57.05
07/11/2006	56.61	57.3	56.61	57.3
07/12/2006	57	57.98	57	57.5
07/13/2006	57.01	57.3	56.11	56.4
07/14/2006	56	56.75	53.97	54.06
07/17/2006	54.11	54.6	53.27	54.05
07/18/2006	53.66	53.75	53.09	53.27
07/19/2006	53.14	55.4	53.14	55.17
07/20/2006	55.42	55.69	54.2	54.62
07/21/2006	54.1	54.22	52.48	53.45
07/24/2006	54.02	55.29	53.01	54.68
07/25/2006	54.38	55.31	54.11	54.88
07/26/2006	55	55.34	54.93	55.2
07/27/2006	55.2	56.86	54.77	56.08
07/28/2006	56	56.41	55.76	56.27
07/31/2006	55.94	57.48	55.94	57
08/01/2006	57	57.5	56.86	57
08/02/2006	57	58	57	57.84
08/03/2006	57.41	57.41	56.72	57.18
08/04/2006	57	58.06	56.97	57.85
08/07/2006	57.1	58.05	56.51	57.5
08/08/2006	57.97	58.37	56.95	58
08/09/2006	57.6	58.1	57.38	58
08/10/2006	57.13	57.4	55.35	57.09
08/11/2006	57.19	57.26	56.43	57.03
08/14/2006	56.36	57	56.2	56.91
08/15/2006	56.36	56.9	56.27	56.41
08/16/2006	56.5	57.4	56.5	57.3
08/17/2006	56.67	57.1	56.51	56.72
08/18/2006	57	57.5	56.57	57.39
08/21/2006	56.88	57.86	56.61	57.65
08/22/2006	57.66	59.25	57.66	58.95
08/23/2006	58.72	59.24	58.52	58.7
08/24/2006	58.32	59.32	57.66	58.24
08/25/2006	57.84	58.29	57.75	58.2
08/28/2006	57.76	58.37	57.75	58.37
08/29/2006	57.82	60.34	57.82	60.2
08/30/2006	61.1	61.1	60.16	60.73
08/31/2006	60.74	60.96	59.75	60.22
09/01/2006	60.15	61.15	60.02	61.02
09/04/2006	60.65	62.15	60.65	61.89
09/05/2006	62	62	60.16	61.4
09/06/2006	60.63	61.95	60.53	60.93
09/07/2006	60.02	60.37	59.3	59.93
09/08/2006	59.42	61.11	59.42	60.3
09/11/2006	60.25	60.53	59.56	60.1
09/12/2006	60.6	61	58.98	60.71
09/13/2006	60.1	60.9	59.65	59.9
09/14/2006	59.95	60.77	59.84	60.2
09/15/2006	61.12	62	60.85	61.35
09/18/2006	61.5	61.51	59.3	59.73
09/19/2006	59.88	60.27	55.31	57.73
09/20/2006	58.32	58.32	57.12	57.96
09/21/2006	58.08	59	56.27	57.45
09/22/2006	57.2	57.2	56	56.12
09/25/2006	57.8	57.8	54.01	54.73
09/26/2006	54.7	55.78	54.68	55.25
09/27/2006	55.25	55.95	53.2	53.77
09/28/2006	53.81	54.32	53.7	54
09/29/2006	53.51	54.88	53.51	54.26
10/02/2006	53.7	54.2	52.91	53.4
10/03/2006	53.41	54.02	53.11	53.4
10/04/2006	53.92	53.99	53.1	53.44
10/05/2006	53.45	55.6	53.45	55.11
10/06/2006	54.61	54.96	54.35	54.41
10/09/2006	54.41	54.88	54.23	54.74
10/10/2006	55.89	56.05	54.96	55.56
10/11/2006	54.98	56.2	54.38	55.14
10/12/2006	55.68	56.09	55.06	55.97
10/13/2006	56.3	56.3	55.57	56.02
10/16/2006	56.06	56.24	55.72	56
10/17/2006	55.8	55.8	54.12	54.31
10/18/2006	53.9	54.05	53.21	53.56
10/19/2006	53.31	53.92	53.11	53.5
10/20/2006	53.64	53.65	53.11	53.44
10/23/2006	53.15	53.8	52.8	53
10/24/2006	52.75	53.48	52.35	52.53
10/25/2006	52.85	53.45	52.65	53.45
10/26/2006	53.5	53.6	52.89	53.22
10/27/2006	53.12	53.53	52.96	53.29
10/30/2006	54.19	54.19	52.78	53.29
10/31/2006	53.21	54.6	53.21	53.85
11/01/2006	54.36	55	54.1	54.7
11/02/2006	54.24	54.68	54.13	54.3
11/03/2006	54.2	55.41	54.2	54.75
11/06/2006	54.45	55.69	54.45	55.36
11/07/2006	54.9	55.45	54.88	55.25
11/08/2006	54.7	55.57	54.7	55.15
11/09/2006	55.5	56.1	54.84	55.2
11/10/2006	55.74	55.74	54.55	55.19
11/13/2006	55.4	56.22	54.64	55.8
11/14/2006	57.4	57.4	55.58	56.75
11/15/2006	56.51	57.25	56.51	57
11/16/2006	57.49	57.49	56.58	57.13
11/17/2006	57.38	57.38	56.81	57.18
11/20/2006	57	57.15	56.5	57.13
11/21/2006	57.39	57.39	56.66	57.09
11/22/2006	57.01	58	57	57.59
11/23/2006	57.33	58	57.28	57.55
11/24/2006	57.5	57.5	56.25	57.23
11/27/2006	57.4	57.95	56.96	57.13
11/28/2006	56.41	57.01	55.74	56.87
11/29/2006	57.3	57.7	54.25	54.95
11/30/2006	55	55.22	53.06	53.06
12/01/2006	53.25	53.6	52.21	52.59
12/04/2006	52.42	53.16	52.42	53
12/05/2006	53.39	53.39	52.46	52.6
12/06/2006	53	53.35	52.46	52.69
12/07/2006	52.3	53.47	52.23	53.07
12/08/2006	53.28	54.2	52.92	53.98
12/11/2006	54.34	54.69	53.91	54.22
12/12/2006	54.36	54.63	53.74	54
12/13/2006	54	54.73	54	54.41
12/14/2006	54.69	54.99	54.21	54.4
12/15/2006	54.3	54.83	54.05	54.66
12/18/2006	54.91	55	54.48	54.8
12/19/2006	55.19	55.19	54.35	54.75
12/20/2006	55.41	55.41	54.15	54.63
12/21/2006	54.92	55.39	54.35	55.38
12/22/2006	55.9	55.9	54.5	54.92
12/27/2006	54.2	54.77	54.06	54.59
12/28/2006	54.6	54.8	54.04	54.58
12/29/2006	54.79	54.79	54	54.02

Menu

Create your free account now!

FRA.DE: Fraport AG Historical Data

2006 Historical Chart

Average

Low

High