Vienna - Delayed Quote
EUR
Flughafen Wien Aktiengesellschaft (FLU.VI)
53.60
+1.80
(+3.47%)
As of November 2 at 5:35:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
53.60
53.60
53.40
53.60
53.60
465
Nov 2, 2026
52.40
53.60
52.00
53.60
53.60
1,788
Oct 30, 2026
51.60
52.20
51.00
51.80
51.80
1,196
Oct 29, 2026
51.60
51.60
50.60
51.20
51.20
1,201
Oct 28, 2026
52.40
52.40
50.60
50.60
50.60
1,466
Oct 27, 2026
50.20
51.80
50.20
51.80
51.80
134
Oct 23, 2026
50.20
51.00
49.90
50.00
50.00
1,007
Oct 22, 2026
52.40
52.40
51.00
51.00
51.00
334
Oct 21, 2026
52.00
52.80
51.40
51.60
51.60
518
Oct 20, 2026
52.00
52.00
51.20
51.20
51.20
572
Oct 19, 2026
52.80
52.80
52.00
52.00
52.00
55
Oct 16, 2026
52.40
53.00
52.20
53.00
53.00
895
Oct 15, 2026
53.20
53.20
50.20
52.00
52.00
3,236
Oct 14, 2026
53.20
53.20
52.60
52.60
52.60
108
Oct 13, 2026
53.20
53.20
53.00
53.00
53.00
517
Oct 12, 2026
53.00
53.20
52.40
52.60
52.60
311
Oct 9, 2026
53.20
53.60
52.60
53.20
53.20
656
Oct 8, 2026
52.60
53.80
52.60
53.20
53.20
2,007
Oct 7, 2026
53.20
53.20
52.80
52.80
52.80
641
Oct 6, 2026
52.60
53.60
52.60
53.60
53.60
94
Oct 5, 2026
53.80
53.80
53.00
53.20
53.20
270
Oct 2, 2026
53.40
53.80
52.80
53.00
53.00
1,095
Oct 1, 2026
53.40
54.00
52.80
53.40
53.40
1,173
Sep 30, 2026
53.00
54.00
52.60
54.00
54.00
1,361
Sep 29, 2026
52.40
53.80
52.20
53.80
53.80
2,458
Sep 28, 2026
53.80
54.00
52.00
53.00
53.00
2,234
Sep 25, 2026
53.60
53.80
51.60
53.40
53.40
3,418
Sep 24, 2026
53.00
53.60
52.40
53.40
53.40
671
Sep 23, 2026
53.20
53.20
52.40
52.80
52.80
186
Sep 22, 2026
52.20
52.80
51.60
52.80
52.80
720
Sep 21, 2026
52.80
53.20
52.20
52.20
52.20
1,652
Sep 18, 2026
53.40
53.40
52.80
53.00
53.00
1,571
Sep 17, 2026
53.40
53.40
52.40
53.40
53.40
517
Sep 16, 2026
53.00
53.40
52.20
53.40
53.40
151
Sep 15, 2026
53.20
53.40
52.40
52.40
52.40
550
Sep 14, 2026
52.40
52.80
52.40
52.40
52.40
365
Sep 11, 2026
52.00
53.40
52.00
53.00
53.00
1,826
Sep 10, 2026
53.00
53.00
52.00
52.00
52.00
130
Sep 9, 2026
52.00
52.80
52.00
52.80
52.80
335
Sep 8, 2026
53.80
53.80
52.00
52.00
52.00
311
Sep 7, 2026
52.80
52.80
51.80
52.80
52.80
211
Sep 4, 2026
54.00
54.00
53.00
53.00
53.00
184
Sep 3, 2026
53.00
53.00
52.00
53.00
53.00
445
Sep 2, 2026
54.00
54.00
52.40
53.00
53.00
616
Sep 1, 2026
54.00
54.00
52.20
53.20
53.20
425
Aug 31, 2026
53.00
54.00
52.80
54.00
54.00
1,374
Aug 28, 2026
52.20
53.00
52.20
53.00
53.00
562
Aug 27, 2026
52.20
52.80
52.00
52.80
52.80
1,019
Aug 26, 2026
52.00
52.60
51.80
51.80
51.80
1,468
Aug 25, 2026
52.00
52.60
52.00
52.00
52.00
833
Aug 24, 2026
51.80
52.60
51.80
52.00
52.00
1,689
Aug 21, 2026
52.20
52.60
52.00
52.60
52.60
900
Aug 20, 2026
52.40
52.80
52.00
52.20
52.20
816
Aug 19, 2026
51.60
52.80
51.60
52.40
52.40
2,134
Aug 18, 2026
50.60
51.60
50.40
50.40
50.40
1,145
Aug 17, 2026
52.00
52.00
50.60
50.60
50.60
1,560
Aug 14, 2026
51.80
52.00
51.80
52.00
52.00
2,526
Aug 13, 2026
51.60
51.80
51.60
51.80
51.80
1,622
Aug 12, 2026
51.60
51.60
50.80
51.60
51.60
404
Aug 11, 2026
51.60
51.60
51.60
51.60
51.60
49
Aug 10, 2026
50.20
51.80
50.20
51.60
51.60
1,667
Aug 7, 2026
51.60
51.60
51.60
51.60
51.60
76
Aug 6, 2026
51.60
51.60
51.00
51.40
51.40
799
Aug 5, 2026
51.00
51.60
51.00
51.60
51.60
920
Aug 4, 2026
51.60
51.60
50.80
51.60
51.60
643
Aug 3, 2026
51.60
51.80
51.00
51.00
51.00
156
Jul 31, 2026
51.00
51.80
51.00
51.80
51.80
183
Jul 30, 2026
51.80
51.80
51.00
51.40
51.40
102
Jul 29, 2026
51.80
51.80
50.60
51.80
51.80
1,435
Jul 28, 2026
50.60
50.60
50.40
50.60
50.60
2,609
Jul 27, 2026
50.00
50.80
49.80
49.80
49.80
776
Jul 24, 2026
50.60
50.80
50.20
50.80
50.80
184
Jul 23, 2026
50.20
50.80
50.20
50.80
50.80
608
Jul 22, 2026
51.60
51.60
50.00
50.60
50.60
2,203
Jul 21, 2026
50.00
50.60
49.60
50.60
50.60
4,293
Jul 20, 2026
50.20
50.20
49.60
50.00
50.00
178
Jul 17, 2026
49.60
50.20
49.60
49.60
49.60
312
Jul 16, 2026
50.20
50.40
49.60
49.60
49.60
2,032
Jul 15, 2026
50.40
50.60
49.70
49.90
49.90
633
Jul 14, 2026
50.20
50.60
50.00
50.60
50.60
1,469
Jul 13, 2026
50.20
50.60
49.50
50.40
50.40
2,555
Jul 10, 2026
51.20
51.20
50.20
50.20
50.20
663
Jul 9, 2026
51.60
51.80
50.00
51.80
51.80
4,853
Jul 8, 2026
49.80
51.60
49.80
51.60
51.60
1,043
Jul 7, 2026
50.80
51.00
50.60
50.80
50.80
377
Jul 6, 2026
51.60
51.60
51.40
51.60
51.60
51
Jul 3, 2026
51.00
51.60
50.60
51.60
51.60
669
Jul 2, 2026
51.40
51.40
50.40
50.80
50.80
706
Jul 1, 2026
50.20
50.60
50.00
50.20
50.20
621
Jun 30, 2026
50.80
51.40
50.40
50.40
50.40
2,083
Jun 29, 2026
51.20
51.20
50.00
50.80
50.80
2,138
Jun 26, 2026
50.60
51.80
50.60
51.40
51.40
344
Jun 25, 2026
52.20
52.20
51.00
51.60
51.60
1,181
Jun 24, 2026
50.00
52.20
50.00
52.20
52.20
2,730
Jun 23, 2026
50.40
50.60
48.80
50.00
50.00
4,094
Jun 22, 2026
50.20
50.20
49.50
49.70
49.70
145
Jun 19, 2026
50.60
50.60
49.70
50.40
50.40
143
Jun 18, 2026
50.20
50.60
49.60
50.60
50.60
1,942
Jun 17, 2026
49.50
49.90
49.50
49.50
49.50
767
Jun 16, 2026
49.60
49.90
48.90
49.50
49.50
404
Jun 15, 2026
50.40
50.40
48.80
48.90
48.90
649
Jun 12, 2026
48.60
50.40
48.60
50.00
50.00
1,407
Jun 11, 2026
48.30
49.10
48.10
48.10
48.10
2,672
Jun 10, 2026
48.80
52.00
48.30
48.30
48.30
4,763
Jun 9, 2026
1.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
50.00
50.00
48.80
48.80
48.80
1,076
Jun 8, 2026
50.00
51.00
50.00
50.20
48.55
1,087
Jun 5, 2026
49.80
50.80
49.80
50.00
48.36
724
Jun 4, 2026
49.40
50.80
49.40
50.80
49.13
122
Jun 3, 2026
50.00
50.00
49.30
49.40
47.78
1,571
Jun 2, 2026
49.80
50.00
49.20
50.00
48.36
2,396
Jun 1, 2026
49.20
49.80
49.00
49.80
48.16
728
May 29, 2026
49.20
49.40
49.00
49.40
47.78
2,336
May 28, 2026
49.80
49.80
49.00
49.20
47.58
1,287
May 27, 2026
49.00
49.80
48.60
48.60
47.00
2,303
May 26, 2026
49.60
49.90
49.10
49.10
47.49
2,066
May 25, 2026
49.00
49.70
48.80
49.70
48.07
3,389
May 22, 2026
48.90
49.40
48.60
48.60
47.00
1,242
May 21, 2026
48.60
49.40
48.60
49.00
47.39
2,639
May 20, 2026
49.00
49.20
48.50
48.60
47.00
477
May 19, 2026
48.90
49.50
48.70
49.20
47.58
2,088
May 18, 2026
49.00
49.00
48.60
48.60
47.00
1,409
May 15, 2026
48.80
49.10
48.60
48.60
47.00
784
May 14, 2026
48.80
49.50
48.80
49.50
47.87
335
May 13, 2026
48.80
49.80
48.50
48.50
46.91
3,740
May 12, 2026
49.60
50.20
49.20
49.90
48.26
815
May 11, 2026
49.60
50.00
49.60
49.90
48.26
1,623
May 8, 2026
49.60
50.00
49.60
50.00
48.36
322
May 7, 2026
50.00
50.60
49.60
49.60
47.97
2,818
May 6, 2026
48.80
50.00
48.80
49.90
48.26
4,615
May 5, 2026
48.80
49.80
48.50
48.80
47.20
1,076
May 4, 2026
49.80
50.40
48.80
48.80
47.20
6,330
Apr 30, 2026
50.00
50.80
49.50
49.80
48.16
6,571
Apr 29, 2026
49.80
50.00
49.80
50.00
48.36
815
Apr 28, 2026
50.20
50.20
49.80
49.80
48.16
1,315
Apr 27, 2026
50.00
50.80
49.80
50.80
49.13
1,303
Apr 24, 2026
50.00
50.80
50.00
50.00
48.36
2,853
Apr 23, 2026
50.20
51.00
50.20
51.00
49.32
1,199
Apr 22, 2026
51.60
51.60
50.20
50.20
48.55
1,209
Apr 21, 2026
51.00
52.00
50.60
50.80
49.13
4,141
Apr 20, 2026
51.80
51.80
51.00
51.00
49.32
865
Apr 17, 2026
50.80
52.40
50.60
52.40
50.68
2,964
Apr 16, 2026
50.60
51.40
50.20
51.00
49.32
9,107
Apr 15, 2026
51.20
51.40
50.60
50.80
49.13
157
Apr 14, 2026
52.20
52.20
50.40
51.40
49.71
4,423
Apr 13, 2026
51.20
52.40
51.00
51.00
49.32
117
Apr 10, 2026
50.80
52.40
50.80
52.40
50.68
560
Apr 9, 2026
51.40
51.40
50.60
50.80
49.13
1,187
Apr 8, 2026
52.00
52.40
51.00
51.40
49.71
1,548
Apr 7, 2026
50.60
51.40
50.60
50.60
48.94
1,015
Apr 2, 2026
50.80
51.60
50.80
50.80
49.13
251
Apr 1, 2026
51.00
51.60
50.80
50.80
49.13
2,965
Mar 31, 2026
50.80
51.40
50.60
50.60
48.94
805
Mar 30, 2026
50.80
51.20
50.60
50.80
49.13
545
Mar 27, 2026
51.80
52.00
51.00
51.00
49.32
283
Mar 26, 2026
51.00
51.60
51.00
51.00
49.32
1,452
Mar 25, 2026
51.00
51.80
51.00
51.00
49.32
845
Mar 24, 2026
51.20
52.00
51.20
51.80
50.10
394
Mar 23, 2026
51.00
51.40
51.00
51.00
49.32
986
Mar 20, 2026
53.40
53.40
51.40
51.40
49.71
1,222
Mar 19, 2026
51.00
53.40
51.00
53.40
51.64
5,477
Mar 18, 2026
51.20
52.20
51.00
51.00
49.32
2,120
Mar 17, 2026
52.00
52.20
51.00
51.00
49.32
5,249
Mar 16, 2026
53.00
53.00
52.00
52.00
50.29
1,365
Mar 13, 2026
53.00
53.00
52.00
52.00
50.29
3,341
Mar 12, 2026
53.00
54.00
53.00
53.00
51.26
2,188
Mar 11, 2026
53.00
53.40
53.00
53.00
51.26
943
Mar 10, 2026
53.00
53.60
53.00
53.00
51.26
1,136
Mar 9, 2026
52.00
53.60
52.00
53.00
51.26
3,062
Mar 6, 2026
52.20
54.00
52.00
52.00
50.29
1,907
Mar 5, 2026
53.00
53.40
52.20
52.20
50.48
2,037
Mar 4, 2026
52.20
53.60
52.20
52.20
50.48
1,119
Mar 3, 2026
52.80
53.20
52.00
52.40
50.68
3,531
Mar 2, 2026
54.20
54.40
53.40
54.40
52.61
574
Feb 27, 2026
55.00
55.00
54.20
54.20
52.42
1,333
Feb 26, 2026
54.40
55.40
54.40
54.80
53.00
1,721
Feb 25, 2026
55.00
55.20
54.40
54.40
52.61
842
Feb 24, 2026
55.60
55.60
54.40
55.40
53.58
1,779
Feb 23, 2026
55.60
55.60
54.40
55.40
53.58
725
Feb 20, 2026
55.20
55.40
55.20
55.20
53.39
52
Feb 19, 2026
55.20
55.60
54.40
55.60
53.77
435
Feb 18, 2026
55.40
55.40
55.00
55.20
53.39
7,960
Feb 17, 2026
55.00
55.40
54.40
55.40
53.58
332
Feb 16, 2026
54.60
55.40
54.20
55.40
53.58
1,150
Feb 13, 2026
55.20
55.40
54.80
55.20
53.39
394
Feb 12, 2026
54.00
55.20
54.00
55.20
53.39
324
Feb 11, 2026
55.20
55.20
53.80
53.80
52.03
1,862
Feb 10, 2026
55.00
55.20
54.40
55.20
53.39
542
Feb 9, 2026
54.20
55.60
54.20
55.00
53.19
1,143
Feb 6, 2026
55.40
55.60
54.00
54.20
52.42
2,222
Feb 5, 2026
56.00
56.00
55.40
55.40
53.58
1,209
Feb 4, 2026
55.60
56.00
55.60
55.60
53.77
318
Feb 3, 2026
55.20
56.00
55.20
56.00
54.16
1,221
Feb 2, 2026
54.60
55.60
54.60
55.20
53.39
1,730
Jan 30, 2026
55.20
55.80
55.00
55.00
53.19
212
Jan 29, 2026
55.20
55.40
55.00
55.00
53.19
589
Jan 28, 2026
55.20
55.80
55.20
55.20
53.39
228
Jan 27, 2026
55.80
56.00
55.20
55.20
53.39
76
Jan 26, 2026
55.20
55.80
55.00
55.80
53.97
1,124
Jan 23, 2026
55.00
56.00
54.20
54.40
52.61
7,370
Jan 22, 2026
55.00
55.00
54.60
55.00
53.19
736
Jan 21, 2026
54.40
55.20
54.40
55.00
53.19
1,001
Jan 20, 2026
55.20
55.40
55.00
55.40
53.58
646
Jan 19, 2026
55.20
55.40
55.20
55.40
53.58
1,242
Jan 16, 2026
55.00
55.20
55.00
55.00
53.19
398
Jan 15, 2026
55.00
55.60
53.20
54.80
53.00
5,688
Jan 14, 2026
55.20
55.60
55.20
55.60
53.77
295
Jan 13, 2026
55.80
55.80
55.00
55.60
53.77
566
Jan 12, 2026
55.20
55.80
55.20
55.80
53.97
286
Jan 9, 2026
54.60
56.00
54.40
56.00
54.16
1,071
Jan 8, 2026
54.60
55.40
54.40
55.00
53.19
1,055
Jan 7, 2026
54.40
55.80
54.40
55.40
53.58
388
Jan 6, 2026
55.20
55.60
54.40
55.60
53.77
393
Jan 5, 2026
55.00
55.80
54.20
55.80
53.97
1,954
Jan 2, 2026
54.80
55.60
54.80
55.60
53.77
1,237
Dec 30, 2025
55.00
55.80
54.80
55.80
53.97
2,952
Dec 29, 2025
53.60
55.00
53.60
55.00
53.19
552
Dec 23, 2025
55.20
55.80
54.40
55.80
53.97
723
Dec 22, 2025
55.40
55.40
54.40
54.60
52.81
489
Dec 19, 2025
55.00
55.40
54.60
55.20
53.39
804
Dec 18, 2025
55.00
55.20
54.40
54.40
52.61
271
Dec 17, 2025
54.00
56.00
54.00
56.00
54.16
1,727
Dec 16, 2025
53.60
54.80
53.60
54.80
53.00
896
Dec 15, 2025
53.00
55.00
53.00
55.00
53.19
3,458
Dec 12, 2025
53.00
54.40
53.00
53.60
51.84
527
Dec 11, 2025
54.40
54.60
52.20
52.60
50.87
6,826
Dec 10, 2025
54.40
54.60
53.60
53.60
51.84
292
Dec 9, 2025
55.00
55.20
53.80
55.20
53.39
878
Dec 8, 2025
54.00
55.00
54.00
55.00
53.19
53
Dec 5, 2025
54.60
55.00
54.60
55.00
53.19
194
Dec 4, 2025
55.00
55.00
53.40
54.60
52.81
2,111
Dec 3, 2025
55.00
55.00
53.60
55.00
53.19
1,242
Dec 2, 2025
54.60
55.20
54.60
55.00
53.19
1,023
Dec 1, 2025
55.00
55.40
54.20
55.40
53.58
1,085
Nov 28, 2025
54.00
55.40
53.00
55.20
53.39
3,035
Nov 27, 2025
55.00
55.00
53.60
55.00
53.19
1,849
Nov 26, 2025
54.00
55.80
54.00
54.00
52.23
4,221
Nov 25, 2025
52.40
53.00
52.40
52.80
51.06
527
Nov 24, 2025
53.00
53.20
52.40
53.00
51.26
599
Nov 21, 2025
53.00
53.40
52.60
53.00
51.26
1,060
Nov 20, 2025
52.40
53.40
52.40
53.40
51.64
150
Nov 19, 2025
53.00
53.40
52.80
53.40
51.64
557
Nov 18, 2025
53.60
53.60
52.00
52.00
50.29
488
Nov 17, 2025
53.00
53.60
52.40
52.40
50.68
290
Nov 14, 2025
53.40
53.40
52.60
53.00
51.26
563
Nov 13, 2025
53.40
53.40
52.60
53.40
51.64
363
Nov 12, 2025
53.00
53.80
52.80
52.80
51.06
1,894
Nov 11, 2025
53.00
53.00
52.80
53.00
51.26
449
Nov 10, 2025
52.00
53.00
52.00
52.20
50.48
145
Nov 7, 2025
52.20
52.40
52.00
52.00
50.29
1,415
Nov 6, 2025
52.40
52.80
52.40
52.80
51.06
60
Nov 5, 2025
53.00
53.20
52.00
52.80
51.06
448
Nov 4, 2025
52.00
53.00
52.00
52.80
51.06
370
Nov 3, 2025
52.80
53.00
52.60
52.80
51.06
1,246
