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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 49.7447
CLOSE 49.767

Low

LOW 42.9

High

HIGH 59.5
DATEOPENHIGHLOWCLOSE
01/02/202454.755.3454.4854.76
01/03/202454.554.552.6653.12
01/04/202453.2853.652.753.28
01/05/202452.9653.7852.3653.64
01/08/202453.3854.9253.1854.68
01/09/202454.9255.5254.755.52
01/10/202455.355.7255.2255.48
01/11/202454.4455.4853.6853.86
01/12/202454.3855.0653.754.34
01/15/202454.75554.1854.42
01/16/202453.953.9453.1453.7
01/17/202453.1653.351.9252.56
01/18/202452.8453.2252.2652.56
01/19/202452.9252.9851.2851.58
01/22/202452.153.2652.0852.58
01/23/202452.7452.7651.6252.1
01/24/202452.953.4852.5453.02
01/25/202452.954.6652.6654.5
01/26/202454.3455.4253.8454.86
01/29/202454.9855.254.5254.9
01/30/20245555.5454.3654.54
01/31/202454.554.9654.2454.78
02/01/202454.5855.1453.9854.6
02/02/202455.0855.854.6454.76
02/05/202454.8655.454.3854.62
02/06/202454.8455.9254.2455.88
02/07/202455.4855.5654.1454.44
02/08/20245454.2251.7652.8
02/09/202452.852.8452.0252.16
02/12/202452.5853.2652.1252.36
02/13/202452.2252.3450.6851.3
02/14/202451.352.0651.2451.68
02/15/202452.2852.5851.9652
02/16/202452.3652.3850.3651.06
02/19/202450.8451.2450.4850.82
02/20/202450.6851.5450.451.4
02/21/202451.4252.1251.351.94
02/22/202452.4853.0451.9252.64
02/23/202452.753.5652.5653.42
02/26/202453.325452.852.96
02/27/20245353.452.5852.66
02/28/202452.852.851.6652.3
02/29/202452.3452.4851.451.4
03/01/202451.8251.8250.0250.58
03/04/202450.5850.9249.9350.06
03/05/202449.9950.9849.7150.78
03/06/202450.3250.7449.8850.04
03/07/202449.8851.6649.751.04
03/08/202451.0451.8650.8251.86
03/11/202451.3451.9451.3451.66
03/12/202451.7653.1451.752.7
03/13/202452.8253.0652.0452.48
03/14/202453.754.252.6253.26
03/15/202453.654.0652.4852.5
03/18/202452.5652.7451.451.58
03/19/20244949.814848.44
03/20/202448.1948.4746.8748.14
03/21/202448.5748.8748.1648.35
03/22/202448.448.747.8948.4
03/25/202448.4648.4647.9148.18
03/26/202448.249.948.249.26
03/27/202448.9349.0548.1848.81
03/28/202449.0549.248.5348.86
04/02/202448.5848.847.3247.32
04/03/202447.3648.5847.2448.58
04/04/202448.7448.9448.3248.7
04/05/202448.2848.4247.748.32
04/08/202448.1649.0248.1648.7
04/09/202448.349.0847.7248.48
04/10/202448.5448.7447.347.78
04/11/202447.5247.5245.2445.5
04/12/202446.246.3844.6644.78
04/15/20244546.244.7844.78
04/16/202444.3845.2244.344.48
04/17/202444.6246.0444.6245.4
04/18/202445.6246.345.6246.12
04/19/202445.645.6845.1845.4
04/22/202445.7845.845.3445.54
04/23/202445.8646.5845.0446.58
04/24/202446.4647.246.0846.7
04/25/202446.8847.6646.3846.8
04/26/202447.0247.84747.48
04/29/202447.747.747.247.5
04/30/202447.5447.6246.5847.08
05/02/202447.348.247.1647.96
05/03/202448.244947.8847.92
05/06/20244848.0647.4847.96
05/07/202448.1448.4247.8648.04
05/08/202448.148.7248.148.54
05/09/202448.4248.6448.1448.44
05/10/202448.5448.9847.1447.14
05/13/202447.2848.1447.2847.94
05/14/202447.7850.747.3850.6
05/15/20245252.0550.751.8
05/16/202451.953.0551.752.55
05/17/202452.6553.352.5552.7
05/20/202452.5552.8552.452.8
05/21/202452.852.8551.5552.4
05/22/202452.152.350.6551.25
05/23/202451.3551.8550.851.15
05/24/202450.6550.949.7250.55
05/27/202450.4552.3550.452.35
05/28/202452.455351.1551.15
05/29/202450.9551.850.6551.2
05/30/202451.25351.152.65
05/31/202452.553.151.953.1
06/03/202453.3554.152.7553.7
06/04/202453.5553.852.553.8
06/05/202453.954.6553.4553.75
06/06/20245454.753.853.95
06/07/202453.754.553.6553.95
06/10/202453.553.6552.652.85
06/11/202452.8552.9551.151.55
06/12/202451.453.6551.453.4
06/13/202453.3553.3550.3550.75
06/14/202450.850.9549.149.42
06/17/202449.5450.248.649.42
06/18/2024505149.6850.55
06/19/202450.3550.849.8249.94
06/20/202449.9650.349.1449.96
06/21/202449.8249.8248.9649.04
06/24/202449.2250.449.0650.1
06/25/202449.9650.449.5650
06/26/202450.4550.648.6648.66
06/27/202448.549.2248.3248.34
06/28/202448.64948.248.2
07/01/202449.1849.4847.9447.94
07/02/202447.8247.8246.8247.36
07/03/202447.649.2647.4248.82
07/04/202449.0849.3848.5848.7
07/05/202448.949.3648.0448.26
07/08/202448.1448.447.6847.9
07/09/202447.748.446.847.44
07/10/202447.5448.3447.547.56
07/11/202446.8447.64647.04
07/12/202447.247.6246.5247.02
07/15/202446.9647.1446.4246.62
07/16/202446.4246.8245.7646.4
07/17/202446.847.1446.4847.1
07/18/202447.1647.546.7247.5
07/19/202447.147.1246.1246.78
07/22/202446.8847.0645.746.84
07/23/202447.0647.0645.846.18
07/24/20244646.7845.846.14
07/25/202445.746.4845.446.48
07/26/202446.3647.0846.3646.9
07/29/202447.247.446.546.86
07/30/202446.947.446.447.4
07/31/202447.0647.8446.7846.98
08/01/202446.946.945.545.5
08/02/202445.14644.6845.96
08/05/20244445.1842.945.02
08/06/202445.0246.584446
08/07/2024464644.6244.62
08/08/202444.244.443.0244.08
08/09/202444.1444.5643.644.5
08/12/202444.6844.744.0244.24
08/13/202444.0244.9243.7644.82
08/14/202445.145.4244.144.74
08/15/202445.145.4444.6644.98
08/16/202445.1845.1844.5644.64
08/19/202444.8245.344.644.92
08/20/202445.1645.1643.8844.02
08/21/20244444.843.9244.68
08/22/202444.7445.144.2444.46
08/23/202444.6645.444.5645.34
08/26/202445.4445.5845.0245.02
08/27/202445.245.9244.9845.82
08/28/202445.8645.8645.2845.54
08/29/202445.44645.345.5
08/30/202445.6846.0645.3645.72
09/02/202445.545.7244.8445.3
09/03/202445.1245.544.9445.1
09/04/202444.5845.3244.5845.32
09/05/202444.9246.7844.9246.44
09/06/202446.5446.9846.0246.18
09/09/202446.446.8445.9246.74
09/10/202446.5647.2846.5647.26
09/11/202447.1847.446.6247.2
09/12/202447.4647.9646.6246.9
09/13/202446.8647.746.747.48
09/16/202447.4847.5647.1847.24
09/17/202447.3449.0847.2848.9
09/18/202448.749.0448.6448.98
09/19/202449.1849.9249.0849.28
09/20/202448.8448.9247.5847.74
09/23/202447.8848.3447.7248
09/24/202448.5249.5448.4848.48
09/25/202448.3848.8248.1448.5
09/26/202449.0850.749.0850.7
09/27/202449.1251.0549.150.55
09/30/202450.3550.4549.7450.05
10/01/202450.250.4548.4849.06
10/02/202448.8448.844747.74
10/03/202447.7847.946.9847.6
10/04/202447.5848.4647.5848.06
10/07/202448.2648.9647.848.64
10/08/202447.8248.647.7848.5
10/09/202448.748.8448.4648.72
10/10/202448.8848.94848.7
10/11/202448.748.9448.348.72
10/14/202448.3848.847.8448.3
10/15/202448.549.648.4249.24
10/16/202449.0649.0648.548.78
10/17/202448.849.0848.1448.64
10/18/202448.4849.2848.2649.02
10/21/202449.0249.5848.548.5
10/22/202448.4648.7448.0648.72
10/23/202448.748.8447.9848
10/24/202448.1249.6648.1248.66
10/25/202448.7249.2448.2648.94
10/28/202449.150.849.150.6
10/29/202450.7551.349.8849.94
10/30/202449.6650.348.8249.68
10/31/202449.385049.3849.7
11/01/202449.8850.0549.3849.78
11/04/202449.7850.549.550.2
11/05/202449.6850.147.449.06
11/06/202448.949.3446.8248.58
11/07/202448.4248.547.8247.82
11/08/202448.4449.548.448.86
11/11/202449.2850.4549.2449.98
11/12/202449.650.548.9649.42
11/13/202449.249.3848.4248.72
11/14/202448.7449.8648.7449.6
11/15/202449.550.7549.1850.05
11/18/202450.2550.2549.149.52
11/19/202449.4649.748.1849.34
11/20/202449.5850.449.5650
11/21/20245050.348.9849.64
11/22/202449.9250.2549.4250.1
11/25/202450.252.950.0552.6
11/26/202452.452.651.4551.7
11/27/202451.651.6550.9551.5
11/28/202451.6552.5551.552.25
11/29/202452.252.5551.5551.95
12/02/202451.7552.0551.4551.7
12/03/202451.7551.8551.2551.7
12/04/202451.952.851.852.65
12/05/202452.854.2552.853.55
12/06/202453.654.453.654
12/09/20245454.1553.453.5
12/10/202453.4553.652.352.45
12/11/202452.252.3551.151.75
12/12/202451.1554.150.7553.2
12/13/202453.2553.855353.45
12/16/202453.253.6552.953.65
12/17/202453.3553.4552.5552.55
12/18/202452.3553.152.2552.8
12/19/202452.1555.2552.0555.05
12/20/202457.259.4556.858.3
12/23/202457.958.857.7558.8
12/27/202458.559.358.3558.9
12/30/202458.859.558.558.5