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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 73.1814
CLOSE 73.1968
Low
LOW 61.4
High
HIGH 79.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 61.92 | 62.64 | 61.6 | 62.04 |
| 01/03/2019 | 61.74 | 62.64 | 61.4 | 61.44 |
| 01/04/2019 | 61.9 | 63.86 | 61.7 | 63.62 |
| 01/07/2019 | 64.14 | 64.14 | 63.16 | 63.42 |
| 01/08/2019 | 63.34 | 65.28 | 63.34 | 64.42 |
| 01/09/2019 | 66.7 | 66.7 | 63.98 | 64.1 |
| 01/10/2019 | 64 | 65.6 | 63.98 | 65.52 |
| 01/11/2019 | 65.9 | 66.12 | 64.52 | 64.6 |
| 01/14/2019 | 64.6 | 64.84 | 63.46 | 64 |
| 01/15/2019 | 64.24 | 64.68 | 62.44 | 62.6 |
| 01/16/2019 | 62.94 | 63.44 | 62.42 | 62.58 |
| 01/17/2019 | 62.5 | 62.86 | 61.92 | 62.58 |
| 01/18/2019 | 62.92 | 64.46 | 62.72 | 64.36 |
| 01/21/2019 | 67.48 | 67.82 | 65.82 | 66.28 |
| 01/22/2019 | 66.38 | 66.64 | 65.34 | 65.8 |
| 01/23/2019 | 65.44 | 67.14 | 65.2 | 66.76 |
| 01/24/2019 | 67.08 | 68.6 | 66.82 | 68.22 |
| 01/25/2019 | 68.8 | 69.24 | 68.18 | 68.86 |
| 01/28/2019 | 68.86 | 70.38 | 68.86 | 69.44 |
| 01/29/2019 | 69.38 | 69.54 | 68.2 | 68.28 |
| 01/30/2019 | 69.02 | 69.64 | 68.56 | 69.18 |
| 01/31/2019 | 69.24 | 69.8 | 68.84 | 68.94 |
| 02/01/2019 | 69.34 | 69.5 | 68.3 | 68.84 |
| 02/04/2019 | 69 | 69.44 | 68.3 | 68.82 |
| 02/05/2019 | 68.7 | 70.04 | 68.7 | 69.92 |
| 02/06/2019 | 69.8 | 70.06 | 69.14 | 69.62 |
| 02/07/2019 | 69.2 | 69.68 | 68.2 | 68.2 |
| 02/08/2019 | 68.18 | 68.3 | 66.08 | 66.16 |
| 02/11/2019 | 66.76 | 67.64 | 66.5 | 67.22 |
| 02/12/2019 | 68.1 | 68.48 | 67.66 | 68.26 |
| 02/13/2019 | 68.5 | 69.06 | 68.22 | 68.24 |
| 02/14/2019 | 68.76 | 69.36 | 67.86 | 69 |
| 02/15/2019 | 68.98 | 70.82 | 68.72 | 70.44 |
| 02/18/2019 | 70.4 | 71.54 | 69.98 | 71.1 |
| 02/19/2019 | 71.1 | 71.3 | 70.22 | 70.6 |
| 02/20/2019 | 70.84 | 71.9 | 70.7 | 71.48 |
| 02/21/2019 | 72 | 72 | 70.78 | 70.78 |
| 02/22/2019 | 70.98 | 71 | 70.48 | 70.52 |
| 02/25/2019 | 70.98 | 71.32 | 70.34 | 70.76 |
| 02/26/2019 | 70.72 | 71.62 | 70.48 | 70.92 |
| 02/27/2019 | 70.78 | 71.7 | 70.3 | 71.08 |
| 02/28/2019 | 70.48 | 71.02 | 70.2 | 70.62 |
| 03/01/2019 | 71.16 | 73.46 | 70.94 | 71.74 |
| 03/04/2019 | 72.28 | 72.28 | 71.48 | 72 |
| 03/05/2019 | 71.78 | 72.18 | 71.12 | 71.74 |
| 03/06/2019 | 71.72 | 72.08 | 71.66 | 71.86 |
| 03/07/2019 | 71.98 | 72.02 | 70.72 | 70.94 |
| 03/08/2019 | 70.18 | 70.64 | 70.18 | 70.5 |
| 03/11/2019 | 70.64 | 70.94 | 70.38 | 70.7 |
| 03/12/2019 | 71.16 | 71.6 | 70.52 | 70.88 |
| 03/13/2019 | 71.2 | 71.6 | 70.6 | 71.44 |
| 03/14/2019 | 71.54 | 72.34 | 71.16 | 72.12 |
| 03/15/2019 | 72.1 | 72.9 | 72.1 | 72.68 |
| 03/18/2019 | 72.78 | 72.86 | 72.2 | 72.84 |
| 03/19/2019 | 72.5 | 73.9 | 71.36 | 72.92 |
| 03/20/2019 | 70.42 | 70.56 | 67.04 | 67.1 |
| 03/21/2019 | 67.4 | 68.06 | 66.8 | 67.8 |
| 03/22/2019 | 68.18 | 68.3 | 66.86 | 67.72 |
| 03/25/2019 | 67.6 | 67.8 | 66.64 | 67.7 |
| 03/26/2019 | 67.96 | 68.42 | 67.52 | 68.06 |
| 03/27/2019 | 68.28 | 68.68 | 67.88 | 68.3 |
| 03/28/2019 | 68 | 68.1 | 67.06 | 67.26 |
| 03/29/2019 | 67.58 | 68.26 | 67.3 | 68.24 |
| 04/01/2019 | 68 | 68.54 | 66.8 | 67.74 |
| 04/02/2019 | 67.9 | 69.3 | 67.84 | 68.74 |
| 04/03/2019 | 68.78 | 69.52 | 68.78 | 69.52 |
| 04/04/2019 | 69.28 | 70.82 | 69.06 | 70.28 |
| 04/05/2019 | 70.62 | 71.08 | 70.26 | 70.7 |
| 04/08/2019 | 69.24 | 70.08 | 69 | 70.08 |
| 04/09/2019 | 70.1 | 70.66 | 69.6 | 69.8 |
| 04/10/2019 | 69.78 | 70.56 | 69.7 | 70.36 |
| 04/11/2019 | 70.38 | 70.74 | 69.9 | 69.9 |
| 04/12/2019 | 70.1 | 70.92 | 69.46 | 70.78 |
| 04/15/2019 | 70.9 | 71.36 | 70.78 | 70.98 |
| 04/16/2019 | 70.9 | 71.74 | 70.9 | 71.54 |
| 04/17/2019 | 71.8 | 72.64 | 71.28 | 72.38 |
| 04/18/2019 | 73 | 73.08 | 72.36 | 72.76 |
| 04/23/2019 | 72.9 | 72.92 | 71.92 | 72.76 |
| 04/24/2019 | 72.54 | 73.26 | 72.46 | 72.66 |
| 04/25/2019 | 72.82 | 73.26 | 72.44 | 73.16 |
| 04/26/2019 | 73.06 | 74.28 | 72.32 | 74 |
| 04/29/2019 | 74.34 | 74.44 | 73.78 | 74.04 |
| 04/30/2019 | 74.14 | 74.3 | 73.72 | 73.84 |
| 05/02/2019 | 74.1 | 74.28 | 73.68 | 74.24 |
| 05/03/2019 | 74.2 | 74.54 | 73.84 | 74.54 |
| 05/06/2019 | 73.42 | 73.92 | 72.76 | 73.86 |
| 05/07/2019 | 74 | 74.52 | 72.8 | 73.2 |
| 05/08/2019 | 73.22 | 73.54 | 72.44 | 73.3 |
| 05/09/2019 | 73.46 | 73.46 | 72.44 | 72.64 |
| 05/10/2019 | 73.02 | 73.08 | 72.18 | 73.04 |
| 05/13/2019 | 73.38 | 73.38 | 71.5 | 72.08 |
| 05/14/2019 | 72.04 | 73.06 | 72.04 | 72.7 |
| 05/15/2019 | 73.34 | 73.34 | 72.06 | 73 |
| 05/16/2019 | 73.02 | 73.36 | 72.52 | 73.08 |
| 05/17/2019 | 73.1 | 73.2 | 72.3 | 72.84 |
| 05/20/2019 | 73 | 73.06 | 71.12 | 72.16 |
| 05/21/2019 | 72.3 | 73.7 | 72.16 | 73.6 |
| 05/22/2019 | 73.38 | 73.88 | 72.88 | 73.18 |
| 05/23/2019 | 72.66 | 73.12 | 72.18 | 72.7 |
| 05/24/2019 | 73.2 | 73.56 | 72.78 | 72.78 |
| 05/27/2019 | 72.88 | 73.9 | 72.8 | 73.7 |
| 05/28/2019 | 74.02 | 74.12 | 73.08 | 73.24 |
| 05/29/2019 | 71.76 | 71.84 | 70.44 | 70.44 |
| 05/30/2019 | 70.26 | 70.98 | 70.26 | 70.78 |
| 05/31/2019 | 70 | 70.5 | 69.54 | 70.5 |
| 06/03/2019 | 70.68 | 71.38 | 69.4 | 71.1 |
| 06/04/2019 | 70.62 | 72.42 | 70.62 | 72.06 |
| 06/05/2019 | 72.06 | 73.8 | 72.06 | 73.38 |
| 06/06/2019 | 73.86 | 73.86 | 72.8 | 73.2 |
| 06/07/2019 | 73.34 | 74.72 | 73.12 | 74.5 |
| 06/11/2019 | 75 | 75.72 | 74.92 | 75.3 |
| 06/12/2019 | 74.88 | 76.38 | 74.64 | 76.08 |
| 06/13/2019 | 76.08 | 76.78 | 75.68 | 76.56 |
| 06/14/2019 | 76.5 | 76.5 | 75.58 | 76.18 |
| 06/17/2019 | 75.02 | 75.74 | 74.7 | 75.24 |
| 06/18/2019 | 74.98 | 76.3 | 74.74 | 76.14 |
| 06/19/2019 | 76.14 | 77 | 75.78 | 77 |
| 06/20/2019 | 77 | 77.12 | 76 | 76.02 |
| 06/21/2019 | 76 | 76.9 | 76 | 76.7 |
| 06/24/2019 | 76.72 | 77.28 | 76.1 | 76.1 |
| 06/25/2019 | 76.14 | 76.46 | 75.98 | 76.2 |
| 06/26/2019 | 75.38 | 75.82 | 74.38 | 74.62 |
| 06/27/2019 | 75.02 | 75.1 | 74.22 | 74.54 |
| 06/28/2019 | 74.54 | 75.78 | 74.54 | 75.6 |
| 07/01/2019 | 76 | 76.34 | 74.6 | 74.84 |
| 07/02/2019 | 74.98 | 75.66 | 74.86 | 75.24 |
| 07/03/2019 | 75.26 | 76.78 | 75.24 | 76.78 |
| 07/04/2019 | 76.94 | 77.22 | 76.06 | 76.06 |
| 07/05/2019 | 76.22 | 76.22 | 74.66 | 74.94 |
| 07/08/2019 | 75.02 | 75.2 | 74.22 | 74.72 |
| 07/09/2019 | 74.62 | 74.84 | 73.94 | 74.3 |
| 07/10/2019 | 74.12 | 74.56 | 73.9 | 74.1 |
| 07/11/2019 | 73.52 | 73.94 | 72.8 | 73 |
| 07/12/2019 | 73.6 | 73.6 | 72.32 | 72.56 |
| 07/15/2019 | 72.98 | 73.74 | 72.82 | 73.62 |
| 07/16/2019 | 73.44 | 73.98 | 73.14 | 73.98 |
| 07/17/2019 | 74 | 74.38 | 73.7 | 74.02 |
| 07/18/2019 | 73.88 | 74.28 | 73.4 | 74.1 |
| 07/19/2019 | 74 | 74.78 | 74 | 74.4 |
| 07/22/2019 | 74.44 | 74.64 | 74.06 | 74.42 |
| 07/23/2019 | 74.98 | 75.48 | 74.54 | 75.06 |
| 07/24/2019 | 77.08 | 78.06 | 76.7 | 78 |
| 07/25/2019 | 78.28 | 78.38 | 76.14 | 76.72 |
| 07/26/2019 | 77.44 | 77.44 | 75.98 | 76.72 |
| 07/29/2019 | 77.32 | 77.96 | 77.06 | 77.62 |
| 07/30/2019 | 77.52 | 77.52 | 76.22 | 76.48 |
| 07/31/2019 | 76.68 | 76.68 | 75.46 | 75.72 |
| 08/01/2019 | 75.26 | 76.64 | 75.26 | 76.54 |
| 08/02/2019 | 75.98 | 76.28 | 74.82 | 75.32 |
| 08/05/2019 | 74.7 | 74.72 | 73.58 | 74.02 |
| 08/06/2019 | 74.32 | 74.56 | 73.44 | 73.44 |
| 08/07/2019 | 72.9 | 73.78 | 72.72 | 73.16 |
| 08/08/2019 | 74.38 | 75.24 | 74.2 | 75.24 |
| 08/09/2019 | 75.02 | 76.64 | 74.7 | 75 |
| 08/12/2019 | 75.24 | 75.88 | 74.18 | 74.6 |
| 08/13/2019 | 73.76 | 75.4 | 73.76 | 74.9 |
| 08/14/2019 | 75.08 | 75.08 | 73.28 | 73.58 |
| 08/15/2019 | 74 | 74.36 | 72.36 | 72.76 |
| 08/16/2019 | 72.94 | 74.14 | 72.8 | 74.02 |
| 08/19/2019 | 74 | 75.1 | 73.98 | 74.88 |
| 08/20/2019 | 74.66 | 74.96 | 73.86 | 74.02 |
| 08/21/2019 | 73.98 | 74.98 | 73.98 | 74.98 |
| 08/22/2019 | 74.82 | 75.22 | 74.38 | 74.44 |
| 08/23/2019 | 74.84 | 75.16 | 73.8 | 74 |
| 08/26/2019 | 74.06 | 74.34 | 73.28 | 73.94 |
| 08/27/2019 | 74.26 | 75.02 | 73.56 | 74.58 |
| 08/28/2019 | 74.96 | 75.04 | 74.02 | 74.58 |
| 08/29/2019 | 74.16 | 75.62 | 74.16 | 75.52 |
| 08/30/2019 | 75.82 | 76.5 | 75.76 | 75.98 |
| 09/02/2019 | 76.3 | 76.76 | 76.2 | 76.54 |
| 09/03/2019 | 76.68 | 76.78 | 76.1 | 76.52 |
| 09/04/2019 | 76.92 | 77.8 | 76.92 | 77.32 |
| 09/05/2019 | 76.98 | 77.88 | 76.98 | 77.12 |
| 09/06/2019 | 77.5 | 77.76 | 77.12 | 77.3 |
| 09/09/2019 | 77.3 | 77.98 | 77.14 | 77.22 |
| 09/10/2019 | 77.46 | 77.56 | 76.46 | 77.32 |
| 09/11/2019 | 77.98 | 78.18 | 77.1 | 77.1 |
| 09/12/2019 | 77.3 | 77.56 | 76.56 | 76.76 |
| 09/13/2019 | 76.5 | 77 | 75.46 | 76.18 |
| 09/16/2019 | 75.9 | 75.92 | 74.54 | 74.86 |
| 09/17/2019 | 74.9 | 74.9 | 73.8 | 74.58 |
| 09/18/2019 | 74.82 | 75.62 | 74.4 | 75.34 |
| 09/19/2019 | 75.38 | 76.74 | 75.3 | 76.06 |
| 09/20/2019 | 76.48 | 77.2 | 76.44 | 76.78 |
| 09/23/2019 | 76.36 | 76.84 | 74.88 | 75.54 |
| 09/24/2019 | 75.36 | 76.78 | 75.36 | 76.2 |
| 09/25/2019 | 75.5 | 75.94 | 75.02 | 75.54 |
| 09/26/2019 | 75.3 | 76.56 | 75.3 | 76.56 |
| 09/27/2019 | 76.9 | 77.1 | 76.2 | 76.74 |
| 09/30/2019 | 76.28 | 77.82 | 76.28 | 77.82 |
| 10/01/2019 | 78.04 | 78.46 | 76.88 | 77.36 |
| 10/02/2019 | 77.44 | 77.44 | 75.4 | 75.54 |
| 10/04/2019 | 76.28 | 76.42 | 75.28 | 76.34 |
| 10/07/2019 | 75.82 | 76.6 | 75.36 | 76.6 |
| 10/08/2019 | 76.5 | 76.66 | 75.52 | 75.88 |
| 10/09/2019 | 75.7 | 76.38 | 75.3 | 76.1 |
| 10/10/2019 | 75.84 | 76.14 | 73.9 | 74.92 |
| 10/11/2019 | 74.78 | 76.88 | 74.78 | 76.6 |
| 10/14/2019 | 76.5 | 76.54 | 75.5 | 76.2 |
| 10/15/2019 | 76.24 | 76.88 | 76.06 | 76.34 |
| 10/16/2019 | 76.8 | 76.88 | 75.44 | 75.44 |
| 10/17/2019 | 75.44 | 76.7 | 75.34 | 75.88 |
| 10/18/2019 | 75.7 | 76.1 | 75.16 | 75.5 |
| 10/21/2019 | 75.38 | 76.04 | 74.92 | 75.84 |
| 10/22/2019 | 76.1 | 76.38 | 75.62 | 76 |
| 10/23/2019 | 75.66 | 75.94 | 74.72 | 74.98 |
| 10/24/2019 | 74.78 | 75.32 | 73.92 | 74.28 |
| 10/25/2019 | 74.08 | 74.62 | 74.04 | 74.46 |
| 10/28/2019 | 74.26 | 75 | 74 | 74.8 |
| 10/29/2019 | 74.44 | 75.52 | 74.32 | 75.52 |
| 10/30/2019 | 75.82 | 76.14 | 74.58 | 74.84 |
| 10/31/2019 | 74.7 | 75.14 | 74.26 | 74.94 |
| 11/01/2019 | 74.76 | 76.06 | 74.76 | 75.72 |
| 11/04/2019 | 76.02 | 76.16 | 75.44 | 76 |
| 11/05/2019 | 76.3 | 76.3 | 75.34 | 75.7 |
| 11/06/2019 | 74.76 | 75.88 | 72.36 | 72.94 |
| 11/07/2019 | 73.3 | 74.72 | 72.96 | 74.64 |
| 11/08/2019 | 74.1 | 75.12 | 73.94 | 74.3 |
| 11/11/2019 | 74.32 | 75.02 | 73.98 | 74.76 |
| 11/12/2019 | 75.1 | 76.02 | 74.9 | 75.7 |
| 11/13/2019 | 75 | 76.16 | 74.9 | 75.76 |
| 11/14/2019 | 73.8 | 74.36 | 72.6 | 74 |
| 11/15/2019 | 74.22 | 75.78 | 74.12 | 75.78 |
| 11/18/2019 | 75.34 | 76.1 | 75 | 75.68 |
| 11/19/2019 | 76.14 | 78 | 76.02 | 77.9 |
| 11/20/2019 | 77.68 | 78.52 | 77.42 | 78.16 |
| 11/21/2019 | 77.28 | 78.4 | 77.28 | 78.36 |
| 11/22/2019 | 78.2 | 78.56 | 78.04 | 78.18 |
| 11/25/2019 | 78.28 | 78.54 | 77.3 | 77.62 |
| 11/26/2019 | 77.52 | 78.68 | 77.48 | 78.68 |
| 11/27/2019 | 78.88 | 79.26 | 78.08 | 78.18 |
| 11/28/2019 | 78.44 | 78.44 | 77.76 | 77.86 |
| 11/29/2019 | 77.5 | 78.16 | 77.22 | 77.32 |
| 12/02/2019 | 77.7 | 78.04 | 75.64 | 75.74 |
| 12/03/2019 | 76.06 | 76.74 | 75.88 | 76.38 |
| 12/04/2019 | 75.96 | 77.14 | 75.82 | 76.82 |
| 12/05/2019 | 76.9 | 77.32 | 76.34 | 76.98 |
| 12/06/2019 | 76.88 | 77.7 | 76.78 | 77.54 |
| 12/09/2019 | 78.14 | 78.2 | 77.12 | 77.26 |
| 12/10/2019 | 76.68 | 76.8 | 75.76 | 76.46 |
| 12/11/2019 | 76.4 | 77.92 | 76.4 | 77.8 |
| 12/12/2019 | 77.68 | 78.06 | 77.26 | 77.84 |
| 12/13/2019 | 78 | 78.54 | 75.22 | 75.52 |
| 12/16/2019 | 76 | 76.56 | 75.64 | 75.86 |
| 12/17/2019 | 76.06 | 77.1 | 75.44 | 77 |
| 12/18/2019 | 76.92 | 77.32 | 75.9 | 76.12 |
| 12/19/2019 | 75.8 | 76.16 | 74.44 | 75 |
| 12/20/2019 | 75.12 | 75.58 | 75 | 75 |
| 12/23/2019 | 75.16 | 76.12 | 75.06 | 75.42 |
| 12/27/2019 | 75.78 | 75.9 | 75.22 | 75.68 |
| 12/30/2019 | 75.62 | 76.08 | 75.52 | 75.78 |