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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.0051
CLOSE 65.0285
Low
LOW 51.2
High
HIGH 81.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 58.55 | 59.75 | 58.55 | 59.7 |
| 01/03/2025 | 60 | 60.15 | 58.7 | 59.3 |
| 01/06/2025 | 59.6 | 60.2 | 57.95 | 58.55 |
| 01/07/2025 | 58 | 58.85 | 57.4 | 58.35 |
| 01/08/2025 | 58.6 | 58.8 | 56.6 | 57.6 |
| 01/09/2025 | 57.25 | 58.05 | 57 | 57.15 |
| 01/10/2025 | 57.3 | 57.4 | 56.25 | 56.55 |
| 01/13/2025 | 56.2 | 56.2 | 54.5 | 54.9 |
| 01/14/2025 | 55 | 56.25 | 54.9 | 55.8 |
| 01/15/2025 | 56 | 56.3 | 55.65 | 56 |
| 01/16/2025 | 55.75 | 55.95 | 53.75 | 54.5 |
| 01/17/2025 | 54.85 | 55.95 | 54.65 | 55.2 |
| 01/20/2025 | 55.1 | 55.65 | 54.8 | 55.15 |
| 01/21/2025 | 55.15 | 55.6 | 54.75 | 55.15 |
| 01/22/2025 | 55.3 | 56 | 54.6 | 54.9 |
| 01/23/2025 | 55.25 | 55.8 | 55.05 | 55.45 |
| 01/24/2025 | 55.7 | 56.5 | 55.6 | 55.9 |
| 01/27/2025 | 55.45 | 56.6 | 55.4 | 56.35 |
| 01/28/2025 | 56.35 | 56.75 | 56.05 | 56.5 |
| 01/29/2025 | 56.45 | 56.6 | 55.6 | 55.75 |
| 01/30/2025 | 56 | 57.65 | 56 | 56.65 |
| 01/31/2025 | 56.75 | 57.7 | 56.75 | 57.5 |
| 02/03/2025 | 56 | 57.05 | 56 | 56.6 |
| 02/04/2025 | 56.15 | 56.9 | 55.45 | 56.2 |
| 02/05/2025 | 56.3 | 56.9 | 55.9 | 56.85 |
| 02/06/2025 | 57 | 57.25 | 56.3 | 56.9 |
| 02/07/2025 | 57.05 | 58.05 | 56.65 | 57.8 |
| 02/10/2025 | 58.15 | 59.5 | 57.75 | 58.5 |
| 02/11/2025 | 58.5 | 58.55 | 57 | 57.8 |
| 02/12/2025 | 57.85 | 58.65 | 57.05 | 57.55 |
| 02/13/2025 | 57.45 | 58.55 | 57.25 | 57.5 |
| 02/14/2025 | 58 | 58.6 | 57.45 | 58.25 |
| 02/17/2025 | 58.1 | 58.2 | 57.45 | 57.85 |
| 02/18/2025 | 57.65 | 58 | 57.05 | 57.05 |
| 02/19/2025 | 57.05 | 57.2 | 55.3 | 55.35 |
| 02/20/2025 | 55.6 | 55.65 | 53.4 | 53.9 |
| 02/21/2025 | 54.15 | 55 | 54 | 54.4 |
| 02/24/2025 | 55.4 | 56.3 | 54.95 | 55.7 |
| 02/25/2025 | 55.3 | 56.55 | 55.25 | 56 |
| 02/26/2025 | 56.45 | 57 | 55.6 | 56.55 |
| 02/27/2025 | 56.1 | 56.9 | 55.7 | 56.35 |
| 02/28/2025 | 56 | 56.4 | 55.15 | 55.5 |
| 03/03/2025 | 55.4 | 56.7 | 54.8 | 56.3 |
| 03/04/2025 | 56.1 | 56.15 | 54.65 | 55.15 |
| 03/05/2025 | 57 | 57.7 | 56.4 | 57.2 |
| 03/06/2025 | 58 | 59 | 56 | 56.2 |
| 03/07/2025 | 55.85 | 56 | 54.8 | 55.9 |
| 03/10/2025 | 55.65 | 56 | 54.1 | 55.6 |
| 03/11/2025 | 55.55 | 55.75 | 54.6 | 54.85 |
| 03/12/2025 | 55.1 | 55.35 | 54.3 | 54.85 |
| 03/13/2025 | 54 | 55.15 | 53.7 | 54.6 |
| 03/14/2025 | 54.35 | 55.95 | 54.35 | 55.85 |
| 03/17/2025 | 55.65 | 56.45 | 55.45 | 56.15 |
| 03/18/2025 | 54 | 57.85 | 53.6 | 57.35 |
| 03/19/2025 | 56.3 | 57.1 | 56.15 | 56.6 |
| 03/20/2025 | 56.7 | 58.3 | 56.3 | 58.1 |
| 03/21/2025 | 58.3 | 59.3 | 57.45 | 58.9 |
| 03/24/2025 | 59.1 | 59.95 | 57.85 | 57.95 |
| 03/25/2025 | 58.4 | 58.95 | 57.65 | 57.9 |
| 03/26/2025 | 58.2 | 58.7 | 57.55 | 58.3 |
| 03/27/2025 | 57.75 | 58.4 | 57.4 | 58.1 |
| 03/28/2025 | 58.2 | 58.8 | 57.4 | 58.35 |
| 03/31/2025 | 58 | 58.3 | 57.4 | 57.85 |
| 04/01/2025 | 57.8 | 59.15 | 57.8 | 58.05 |
| 04/02/2025 | 57.6 | 58.25 | 56.8 | 57 |
| 04/03/2025 | 56.8 | 56.8 | 55 | 55.55 |
| 04/04/2025 | 55.55 | 56.4 | 53.9 | 54.5 |
| 04/07/2025 | 51.9 | 55.75 | 51.2 | 53.15 |
| 04/08/2025 | 54 | 55.3 | 52.9 | 54.75 |
| 04/09/2025 | 53.9 | 54.85 | 53.5 | 53.85 |
| 04/10/2025 | 57.7 | 58 | 56.05 | 56.05 |
| 04/11/2025 | 56.9 | 57.15 | 55.85 | 56.65 |
| 04/14/2025 | 57.7 | 58.5 | 57.1 | 58.3 |
| 04/15/2025 | 58.6 | 59.8 | 58.4 | 59.15 |
| 04/16/2025 | 59.4 | 59.65 | 58.35 | 59.1 |
| 04/17/2025 | 59.05 | 59.3 | 58.5 | 59.3 |
| 04/22/2025 | 59.3 | 60.2 | 59.15 | 60.2 |
| 04/23/2025 | 60.75 | 60.95 | 59.85 | 60.75 |
| 04/24/2025 | 60.6 | 60.8 | 60.2 | 60.65 |
| 04/25/2025 | 60.6 | 61.75 | 60.25 | 61.65 |
| 04/28/2025 | 59.8 | 60.3 | 58.85 | 59.5 |
| 04/29/2025 | 59.65 | 60.35 | 59.15 | 59.35 |
| 04/30/2025 | 59.7 | 60.1 | 57.9 | 58.25 |
| 05/02/2025 | 59 | 59.7 | 58.75 | 58.9 |
| 05/05/2025 | 59.15 | 59.55 | 59.1 | 59.25 |
| 05/06/2025 | 59.8 | 59.8 | 58.5 | 59.45 |
| 05/07/2025 | 59.45 | 60.2 | 58.95 | 59.6 |
| 05/08/2025 | 59.95 | 60 | 59.1 | 59.3 |
| 05/09/2025 | 58.55 | 59.75 | 58.5 | 59.3 |
| 05/12/2025 | 59.8 | 60.6 | 59.35 | 59.75 |
| 05/13/2025 | 58.45 | 59.8 | 56.85 | 57.5 |
| 05/14/2025 | 57.5 | 58.05 | 56.85 | 57.5 |
| 05/15/2025 | 57.45 | 58.15 | 57.35 | 58.15 |
| 05/16/2025 | 58.55 | 58.55 | 57.2 | 58.15 |
| 05/19/2025 | 58.25 | 59.2 | 57.8 | 58.55 |
| 05/20/2025 | 58.4 | 59.75 | 58.4 | 59.45 |
| 05/21/2025 | 59.8 | 60 | 58.85 | 59.05 |
| 05/22/2025 | 59.15 | 59.3 | 58.55 | 59.2 |
| 05/23/2025 | 59.25 | 59.75 | 58 | 58.6 |
| 05/26/2025 | 59.2 | 59.45 | 59 | 59.35 |
| 05/27/2025 | 59.6 | 59.85 | 59.35 | 59.45 |
| 05/28/2025 | 59.25 | 60.3 | 59.25 | 60.1 |
| 05/29/2025 | 60.2 | 60.65 | 59.85 | 60.35 |
| 05/30/2025 | 61 | 62.1 | 60.7 | 61.1 |
| 06/02/2025 | 60.95 | 61.05 | 59.9 | 60.7 |
| 06/03/2025 | 60.8 | 61.7 | 60.7 | 61.2 |
| 06/04/2025 | 61.4 | 62.95 | 61.4 | 62.9 |
| 06/05/2025 | 62.95 | 63.4 | 62.5 | 62.85 |
| 06/06/2025 | 63.75 | 64.8 | 63.6 | 63.9 |
| 06/09/2025 | 63.8 | 64.15 | 63.4 | 63.8 |
| 06/10/2025 | 63.85 | 64.3 | 63.35 | 63.35 |
| 06/11/2025 | 63.05 | 64 | 62.9 | 63.5 |
| 06/12/2025 | 62.95 | 63.05 | 61.85 | 62.4 |
| 06/13/2025 | 61 | 61.05 | 59.35 | 60.25 |
| 06/16/2025 | 60.4 | 61.45 | 60.25 | 61.25 |
| 06/17/2025 | 60.7 | 61 | 60.45 | 60.9 |
| 06/18/2025 | 60.55 | 61 | 59.5 | 60.2 |
| 06/19/2025 | 59.7 | 59.95 | 58.5 | 58.8 |
| 06/20/2025 | 58.8 | 59.8 | 58.8 | 59.2 |
| 06/23/2025 | 58.75 | 59.35 | 58.45 | 59.1 |
| 06/24/2025 | 60.6 | 61.4 | 60.4 | 61.2 |
| 06/25/2025 | 61.25 | 61.65 | 60.6 | 61.45 |
| 06/26/2025 | 61.65 | 61.95 | 61 | 61.45 |
| 06/27/2025 | 61.8 | 63.8 | 61.45 | 63.75 |
| 06/30/2025 | 64 | 64.05 | 63.45 | 63.95 |
| 07/01/2025 | 64.45 | 64.65 | 63.75 | 64.65 |
| 07/02/2025 | 64.65 | 65.05 | 64.15 | 64.85 |
| 07/03/2025 | 64.95 | 65 | 63.7 | 64.35 |
| 07/04/2025 | 64.2 | 64.35 | 63.7 | 64.1 |
| 07/07/2025 | 64 | 64.65 | 63.9 | 64.65 |
| 07/08/2025 | 64.65 | 64.7 | 63.75 | 63.8 |
| 07/09/2025 | 63.7 | 64.75 | 63 | 64.6 |
| 07/10/2025 | 64.6 | 64.6 | 63.4 | 63.9 |
| 07/11/2025 | 63.25 | 64.7 | 63.15 | 64.25 |
| 07/14/2025 | 63.65 | 64.85 | 63.65 | 64.6 |
| 07/15/2025 | 65 | 65.05 | 64.15 | 64.15 |
| 07/16/2025 | 64 | 64.9 | 64 | 64.4 |
| 07/17/2025 | 64.95 | 65.95 | 64.6 | 65.95 |
| 07/18/2025 | 66.4 | 66.5 | 65.3 | 65.85 |
| 07/21/2025 | 66 | 67.1 | 66 | 66.55 |
| 07/22/2025 | 66.1 | 66.55 | 65.4 | 65.8 |
| 07/23/2025 | 66.45 | 66.5 | 65.55 | 65.55 |
| 07/24/2025 | 66 | 66 | 65.2 | 65.4 |
| 07/25/2025 | 64.5 | 66.15 | 64.2 | 66.1 |
| 07/28/2025 | 66.4 | 66.75 | 65.65 | 66 |
| 07/29/2025 | 66.1 | 66.65 | 66 | 66.6 |
| 07/30/2025 | 66.1 | 66.95 | 65.6 | 66.3 |
| 07/31/2025 | 66.45 | 66.5 | 64.8 | 65.35 |
| 08/01/2025 | 65 | 65.5 | 64.75 | 64.8 |
| 08/04/2025 | 65.15 | 65.7 | 64.65 | 64.65 |
| 08/05/2025 | 69.5 | 69.5 | 67 | 68.05 |
| 08/06/2025 | 68.6 | 71.1 | 68.5 | 71.1 |
| 08/07/2025 | 71.8 | 74.8 | 71.55 | 74.8 |
| 08/08/2025 | 73.1 | 75.75 | 73.05 | 75.75 |
| 08/11/2025 | 75.7 | 76.6 | 74.95 | 76.6 |
| 08/12/2025 | 76.6 | 76.7 | 75.4 | 76.05 |
| 08/13/2025 | 76.9 | 76.9 | 75.9 | 76.35 |
| 08/14/2025 | 76.5 | 78.65 | 76.45 | 78.3 |
| 08/15/2025 | 78.35 | 78.75 | 77.95 | 78.3 |
| 08/18/2025 | 78.15 | 78.4 | 77.15 | 77.4 |
| 08/19/2025 | 77.35 | 78 | 77.15 | 77.6 |
| 08/20/2025 | 77.5 | 77.5 | 76.15 | 76.5 |
| 08/21/2025 | 76.4 | 76.45 | 75.65 | 76.3 |
| 08/22/2025 | 76.25 | 76.9 | 75.85 | 76.2 |
| 08/25/2025 | 75.85 | 76.1 | 75.2 | 75.6 |
| 08/26/2025 | 74.9 | 75.3 | 74.15 | 74.65 |
| 08/27/2025 | 74.8 | 75.45 | 73.85 | 74.2 |
| 08/28/2025 | 74.45 | 74.6 | 73.75 | 73.75 |
| 08/29/2025 | 73.7 | 73.85 | 72.45 | 73.15 |
| 09/01/2025 | 73.15 | 73.15 | 72.25 | 72.6 |
| 09/02/2025 | 72.5 | 72.5 | 70.95 | 71.3 |
| 09/03/2025 | 71.7 | 71.9 | 70.65 | 71.15 |
| 09/04/2025 | 71.4 | 72.7 | 70.75 | 71.55 |
| 09/05/2025 | 71.6 | 72.35 | 71.5 | 71.6 |
| 09/08/2025 | 71.85 | 73 | 71.75 | 72.45 |
| 09/09/2025 | 72.9 | 74.25 | 72.7 | 73.45 |
| 09/10/2025 | 73.65 | 73.65 | 72.35 | 72.75 |
| 09/11/2025 | 72.75 | 74.7 | 72.6 | 74.05 |
| 09/12/2025 | 74.2 | 74.75 | 73.85 | 74.45 |
| 09/15/2025 | 74.8 | 75.15 | 74.45 | 74.85 |
| 09/16/2025 | 75 | 75.05 | 73.95 | 74.05 |
| 09/17/2025 | 74.15 | 74.4 | 73.45 | 73.85 |
| 09/18/2025 | 73.85 | 74.4 | 73.2 | 74.2 |
| 09/19/2025 | 74.5 | 75.55 | 73.9 | 74.9 |
| 09/22/2025 | 74.65 | 75 | 73.45 | 73.6 |
| 09/23/2025 | 73.95 | 74.4 | 73.5 | 73.8 |
| 09/24/2025 | 73.75 | 74.05 | 73.2 | 73.4 |
| 09/25/2025 | 73.25 | 74 | 73.1 | 73.65 |
| 09/26/2025 | 73.8 | 73.9 | 72.4 | 73.35 |
| 09/29/2025 | 73.6 | 73.75 | 72.95 | 73.75 |
| 09/30/2025 | 73.65 | 73.95 | 72.65 | 73.55 |
| 10/01/2025 | 73.5 | 74.2 | 73.15 | 74 |
| 10/02/2025 | 74 | 74.25 | 71.65 | 72.8 |
| 10/03/2025 | 73.05 | 74 | 72.95 | 73.75 |
| 10/06/2025 | 73.5 | 74.25 | 73 | 73.75 |
| 10/07/2025 | 73.75 | 74.3 | 73.2 | 74.2 |
| 10/08/2025 | 74.4 | 75.35 | 73.75 | 75.15 |
| 10/09/2025 | 75.25 | 76.6 | 75.25 | 76 |
| 10/10/2025 | 76.7 | 77.35 | 76.1 | 76.1 |
| 10/13/2025 | 76.15 | 76.6 | 75.55 | 75.85 |
| 10/14/2025 | 74.7 | 76.5 | 74.5 | 76.5 |
| 10/15/2025 | 76.6 | 77.4 | 76.35 | 76.8 |
| 10/16/2025 | 76.95 | 78.2 | 76.2 | 78.2 |
| 10/17/2025 | 77.35 | 78.25 | 76.8 | 77.5 |
| 10/20/2025 | 75.25 | 76.9 | 75.15 | 76 |
| 10/21/2025 | 75.95 | 76.3 | 73.5 | 73.55 |
| 10/22/2025 | 73.4 | 74.8 | 73.25 | 74.3 |
| 10/23/2025 | 74.2 | 75.1 | 73.95 | 75.1 |
| 10/24/2025 | 75.45 | 75.6 | 73.1 | 74.45 |
| 10/27/2025 | 74.45 | 74.5 | 73.35 | 73.35 |
| 10/28/2025 | 73.3 | 73.65 | 72.1 | 73.35 |
| 10/29/2025 | 73.05 | 73.7 | 72.35 | 72.35 |
| 10/30/2025 | 72.85 | 73.9 | 72.85 | 73.9 |
| 10/31/2025 | 73.95 | 74.2 | 73.35 | 74.2 |
| 11/03/2025 | 74.25 | 75.55 | 74.15 | 75.55 |
| 11/04/2025 | 74.8 | 75.15 | 74.25 | 75 |
| 11/05/2025 | 74.9 | 75.25 | 74.4 | 74.9 |
| 11/06/2025 | 74.8 | 74.8 | 72.4 | 72.65 |
| 11/07/2025 | 72.8 | 72.85 | 71.75 | 72 |
| 11/10/2025 | 72.3 | 73.1 | 70.75 | 71.75 |
| 11/11/2025 | 76.75 | 81.35 | 76.15 | 76.4 |
| 11/12/2025 | 77.5 | 77.65 | 74.85 | 75.4 |
| 11/13/2025 | 75.5 | 78 | 75.3 | 77.5 |
| 11/14/2025 | 77.7 | 79.3 | 77 | 77.3 |
| 11/17/2025 | 77.2 | 77.2 | 75.75 | 76.35 |
| 11/18/2025 | 71 | 72.6 | 70.5 | 71.6 |
| 11/19/2025 | 69 | 71.9 | 68.5 | 70.8 |
| 11/20/2025 | 71.5 | 71.5 | 70.2 | 71.2 |
| 11/21/2025 | 70.7 | 71.7 | 70.4 | 71 |
| 11/24/2025 | 71.05 | 72 | 71 | 72 |
| 11/25/2025 | 72 | 72.3 | 71.1 | 71.95 |
| 11/26/2025 | 71.5 | 72 | 70.95 | 71.5 |
| 11/27/2025 | 71.45 | 71.95 | 71.25 | 71.8 |
| 11/28/2025 | 71.8 | 72.75 | 71.35 | 72.35 |
| 12/01/2025 | 72.65 | 72.65 | 71.35 | 71.5 |
| 12/02/2025 | 71.4 | 71.8 | 70.3 | 71.15 |
| 12/03/2025 | 73.1 | 73.1 | 71.4 | 72.4 |
| 12/04/2025 | 72 | 72.8 | 71.65 | 72 |
| 12/05/2025 | 71.9 | 72.65 | 71.55 | 71.8 |
| 12/08/2025 | 71.8 | 72.95 | 71.8 | 72.95 |
| 12/09/2025 | 72.75 | 73.05 | 72.05 | 72.05 |
| 12/10/2025 | 71.3 | 72.35 | 66.75 | 68.25 |
| 12/11/2025 | 68.55 | 70.9 | 68.55 | 70.85 |
| 12/12/2025 | 71.25 | 72.1 | 69.25 | 69.55 |
| 12/15/2025 | 69.3 | 69.4 | 67.95 | 68.5 |
| 12/16/2025 | 68.3 | 69.15 | 67.7 | 67.8 |
| 12/17/2025 | 67.7 | 68 | 67.2 | 67.85 |
| 12/18/2025 | 67.8 | 68.75 | 67.65 | 68.2 |
| 12/19/2025 | 68.75 | 69 | 67.55 | 68.25 |
| 12/22/2025 | 68.35 | 69.1 | 68.2 | 68.85 |
| 12/23/2025 | 68.95 | 69.15 | 68.55 | 69 |
| 12/29/2025 | 68.8 | 69.65 | 68.8 | 69.55 |
| 12/30/2025 | 69.45 | 69.95 | 69.3 | 69.95 |