XETRA - Delayed Quote
EUR
Fraport AG (FRA.DE)
63.75
-0.10
(-0.16%)
At close: October 30 at 5:35:30 PM GMT+1
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
Oct 30, 2026
64.45
64.45
63.35
63.75
63.75
99,406
Oct 29, 2026
62.70
64.55
62.70
63.85
63.85
85,036
Oct 28, 2026
62.90
63.20
62.15
62.55
62.55
53,096
Oct 27, 2026
62.35
63.15
61.20
63.15
63.15
77,977
Oct 26, 2026
61.90
63.25
61.15
62.85
62.85
172,730
Oct 23, 2026
62.15
62.60
60.95
61.25
61.25
71,700
Oct 22, 2026
61.35
62.40
60.90
62.40
62.40
231,798
Oct 21, 2026
61.50
62.10
61.25
61.95
61.95
56,711
Oct 20, 2026
60.75
62.75
60.50
62.10
62.10
82,297
Oct 19, 2026
59.65
60.80
59.50
60.80
60.80
75,379
Oct 16, 2026
60.25
60.60
59.65
60.30
60.30
88,732
Oct 15, 2026
58.45
60.30
58.45
59.80
59.80
128,224
Oct 14, 2026
58.45
59.15
58.20
58.45
58.45
154,629
Oct 13, 2026
58.00
58.60
57.65
58.00
58.00
83,071
Oct 12, 2026
57.90
58.35
56.80
57.55
57.55
101,131
Oct 9, 2026
58.00
58.15
57.00
57.45
57.45
180,871
Oct 8, 2026
58.85
58.85
57.00
57.30
57.30
170,550
Oct 7, 2026
60.40
60.55
59.10
59.20
59.20
104,252
Oct 6, 2026
60.80
61.00
59.45
60.80
60.80
173,687
Oct 5, 2026
61.75
61.90
61.10
61.50
61.50
76,747
Oct 2, 2026
61.10
62.60
60.95
61.90
61.90
119,039
Oct 1, 2026
61.00
62.15
60.85
61.05
61.05
98,798
Sep 30, 2026
62.40
63.30
61.60
62.00
62.00
369,622
Sep 29, 2026
61.70
62.35
60.90
62.00
62.00
135,048
Sep 28, 2026
62.80
63.05
61.70
61.90
61.90
117,825
Sep 25, 2026
61.90
63.25
61.30
62.55
62.55
171,685
Sep 24, 2026
61.30
62.50
61.00
61.55
61.55
125,865
Sep 23, 2026
63.30
63.60
61.80
62.45
62.45
111,611
Sep 22, 2026
60.90
64.35
60.75
63.75
63.75
140,190
Sep 21, 2026
61.15
61.35
59.75
60.60
60.60
120,501
Sep 18, 2026
60.50
61.15
60.05
60.80
60.80
503,221
Sep 17, 2026
60.40
60.95
59.85
60.55
60.55
115,510
Sep 16, 2026
59.80
60.50
59.00
60.05
60.05
86,147
Sep 15, 2026
60.10
60.80
59.60
60.00
60.00
84,518
Sep 14, 2026
60.20
60.80
59.45
60.05
60.05
155,363
Sep 11, 2026
58.30
61.00
58.30
60.15
60.15
131,497
Sep 10, 2026
60.30
60.55
58.55
59.10
59.10
448,347
Sep 9, 2026
61.00
61.45
59.90
60.50
60.50
106,379
Sep 8, 2026
61.00
62.25
60.55
61.90
61.90
137,915
Sep 7, 2026
62.10
62.35
61.25
61.25
61.25
72,458
Sep 4, 2026
61.90
63.15
61.90
62.45
62.45
106,746
Sep 3, 2026
62.20
62.60
61.80
61.95
61.95
102,686
Sep 2, 2026
61.80
63.05
61.40
62.20
62.20
141,788
Sep 1, 2026
63.25
63.25
62.15
62.40
62.40
167,019
Aug 31, 2026
63.45
63.65
62.85
63.35
63.35
155,191
Aug 28, 2026
64.00
64.60
62.50
63.75
63.75
202,824
Aug 27, 2026
65.45
65.65
64.45
64.70
64.70
112,405
Aug 26, 2026
64.65
66.05
64.65
65.65
65.65
94,985
Aug 25, 2026
63.55
64.80
63.25
64.35
64.35
92,336
Aug 24, 2026
62.70
63.60
62.50
63.15
63.15
101,750
Aug 21, 2026
62.85
63.25
62.65
63.00
63.00
78,251
Aug 20, 2026
63.40
64.05
62.35
62.60
62.60
93,764
Aug 19, 2026
62.80
63.50
62.55
63.45
63.45
104,535
Aug 18, 2026
63.85
64.05
62.80
62.80
62.80
174,170
Aug 17, 2026
65.55
65.65
63.85
64.10
64.10
103,200
Aug 14, 2026
67.05
67.25
65.45
65.55
65.55
133,992
Aug 13, 2026
66.85
67.45
66.60
66.95
66.95
82,018
Aug 12, 2026
66.45
67.40
66.45
66.85
66.85
158,441
Aug 11, 2026
66.40
67.15
65.85
66.35
66.35
154,613
Aug 10, 2026
67.05
67.20
66.35
66.60
66.60
160,778
Aug 7, 2026
66.70
67.25
65.80
66.90
66.90
160,831
Aug 6, 2026
66.20
67.10
64.50
67.05
67.05
177,532
Aug 5, 2026
67.95
68.45
67.60
67.60
67.60
111,937
Aug 4, 2026
69.25
69.25
67.15
67.40
67.40
107,477
Aug 3, 2026
68.50
69.90
67.85
68.60
68.60
103,852
Jul 31, 2026
67.80
68.60
67.65
67.65
67.65
122,452
Jul 30, 2026
67.55
69.70
67.50
68.00
68.00
141,214
Jul 29, 2026
68.55
68.60
67.15
67.30
67.30
85,300
Jul 28, 2026
66.95
68.20
66.95
68.20
68.20
90,071
Jul 27, 2026
67.10
68.40
66.90
66.90
66.90
104,755
Jul 24, 2026
65.35
66.25
65.15
66.00
66.00
118,377
Jul 23, 2026
65.75
65.80
64.70
65.45
65.45
131,116
Jul 22, 2026
65.80
66.85
65.40
66.15
66.15
92,582
Jul 21, 2026
65.85
66.55
65.10
66.10
66.10
117,858
Jul 20, 2026
67.00
68.50
66.55
66.90
66.90
84,013
Jul 17, 2026
68.00
68.35
67.20
67.60
67.60
77,884
Jul 16, 2026
68.50
68.55
67.00
68.20
68.20
67,121
Jul 15, 2026
68.00
68.50
66.95
68.50
68.50
97,386
Jul 14, 2026
68.15
68.50
66.80
68.30
68.30
221,122
Jul 13, 2026
69.30
71.85
68.90
70.60
70.60
107,505
Jul 10, 2026
69.90
70.50
68.40
69.35
69.35
94,409
Jul 9, 2026
71.00
71.35
69.25
69.65
69.65
109,521
Jul 8, 2026
73.90
74.20
70.20
70.25
70.25
175,710
Jul 7, 2026
76.10
76.50
74.80
75.60
75.60
81,433
Jul 6, 2026
75.50
76.55
75.35
75.65
75.65
71,130
Jul 3, 2026
75.10
75.90
74.55
75.55
75.55
79,386
Jul 2, 2026
72.85
74.65
72.65
74.65
74.65
113,736
Jul 1, 2026
73.65
73.65
71.70
72.40
72.40
143,778
Jun 30, 2026
73.40
74.25
72.80
72.85
72.85
234,307
Jun 29, 2026
73.75
73.75
72.40
72.95
72.95
115,298
Jun 26, 2026
74.25
74.55
73.20
73.65
73.65
88,518
Jun 25, 2026
73.95
75.05
73.50
74.15
74.15
151,258
Jun 24, 2026
71.20
73.80
71.00
73.80
73.80
105,194
Jun 23, 2026
70.90
72.20
70.40
71.20
71.20
97,512
Jun 22, 2026
71.30
71.95
70.80
71.80
71.80
71,034
Jun 19, 2026
73.00
74.10
71.75
71.80
71.80
226,262
Jun 18, 2026
73.00
74.20
72.05
73.75
73.75
141,475
Jun 17, 2026
72.50
73.30
72.20
72.20
72.20
180,812
Jun 16, 2026
72.75
73.65
72.15
73.15
73.15
128,974
Jun 15, 2026
72.30
74.30
72.30
73.30
73.30
248,476
Jun 12, 2026
70.00
71.50
69.25
70.45
70.45
169,873
Jun 11, 2026
66.25
67.10
65.65
66.55
66.55
89,728
Jun 10, 2026
66.90
68.45
66.65
66.90
66.90
109,457
Jun 9, 2026
66.75
68.55
66.50
67.20
67.20
178,430
Jun 8, 2026
67.20
68.25
66.85
67.05
67.05
89,359
Jun 5, 2026
67.65
68.75
67.65
68.10
68.10
85,818
Jun 4, 2026
68.15
69.35
67.60
67.85
67.85
79,722
Jun 3, 2026
67.80
68.95
67.60
67.65
67.65
150,011
Jun 2, 2026
69.65
70.25
68.75
68.95
68.95
76,736
Jun 1, 2026
71.75
71.75
68.85
68.85
68.85
122,380
May 29, 2026
71.70
73.00
71.55
72.05
72.05
156,984
May 28, 2026
70.75
71.95
70.45
71.30
71.30
169,666
May 27, 2026
69.15
72.10
69.10
70.95
70.95
209,434
May 26, 2026
70.00
70.65
68.95
69.15
69.15
112,387
May 25, 2026
69.20
71.40
69.00
70.25
70.25
102,752
May 22, 2026
67.75
68.30
66.75
67.85
67.85
156,590
May 21, 2026
66.60
68.65
66.40
67.05
67.05
226,959
May 20, 2026
64.55
67.50
64.50
67.15
67.15
175,041
May 19, 2026
65.00
66.00
64.25
65.20
65.20
148,219
May 18, 2026
64.05
65.45
62.45
64.50
64.50
209,811
May 15, 2026
69.00
69.00
64.60
64.60
64.60
318,323
May 14, 2026
67.75
68.90
67.65
67.75
67.75
72,085
May 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
68.70
68.70
67.10
67.10
67.10
104,569
May 12, 2026
68.90
70.00
68.60
69.35
68.35
119,653
May 11, 2026
69.55
69.95
69.15
69.60
68.60
128,457
May 8, 2026
70.70
70.80
69.40
69.40
68.40
123,002
May 7, 2026
71.05
73.10
70.40
71.25
70.22
156,728
May 6, 2026
68.40
73.70
68.35
70.65
69.63
259,193
May 5, 2026
68.00
69.00
66.80
67.45
66.48
165,295
May 4, 2026
70.60
70.70
68.55
69.10
68.10
177,938
Apr 30, 2026
67.75
69.95
67.55
69.75
68.74
173,226
Apr 29, 2026
69.85
69.85
67.65
68.05
67.07
189,627
Apr 28, 2026
70.20
71.05
70.05
71.05
70.03
92,392
Apr 27, 2026
70.55
71.95
70.25
70.25
69.24
135,878
Apr 24, 2026
71.50
71.75
70.50
70.80
69.78
82,954
Apr 23, 2026
71.95
72.00
70.05
71.85
70.81
73,175
Apr 22, 2026
72.75
73.15
71.40
71.95
70.91
178,520
Apr 21, 2026
75.55
75.95
72.70
72.75
71.70
137,794
Apr 20, 2026
76.65
77.35
75.05
75.15
74.07
100,710
Apr 17, 2026
73.00
78.15
72.20
78.15
77.02
219,485
Apr 16, 2026
75.65
75.65
72.70
73.10
72.05
127,944
Apr 15, 2026
76.85
78.10
74.65
75.80
74.71
105,888
Apr 14, 2026
76.60
77.20
75.60
76.70
75.59
72,532
Apr 13, 2026
78.65
79.40
75.25
76.15
75.05
150,921
Apr 10, 2026
80.30
81.05
79.35
79.70
78.55
74,794
Apr 9, 2026
80.50
81.45
79.65
80.05
78.90
151,981
Apr 8, 2026
81.20
81.20
79.60
81.05
79.88
115,417
Apr 7, 2026
76.90
77.05
75.50
75.70
74.61
83,257
Apr 2, 2026
75.50
76.60
74.65
76.55
75.45
95,286
Apr 1, 2026
76.55
77.20
76.15
77.10
75.99
120,728
Mar 31, 2026
73.25
75.50
73.25
74.20
73.13
382,618
Mar 30, 2026
74.20
75.15
73.95
74.45
73.38
75,866
Mar 27, 2026
75.75
75.85
74.10
74.40
73.33
100,816
Mar 26, 2026
75.00
76.15
75.00
75.60
74.51
117,837
Mar 25, 2026
75.60
76.65
75.15
75.50
74.41
131,588
Mar 24, 2026
74.55
74.90
73.20
74.50
73.43
100,233
Mar 23, 2026
71.30
76.20
70.15
74.30
73.23
184,283
Mar 20, 2026
75.00
76.25
72.75
73.55
72.49
333,570
Mar 19, 2026
77.55
77.75
74.30
74.75
73.67
128,323
Mar 18, 2026
76.95
77.70
75.40
77.05
75.94
126,420
Mar 17, 2026
72.50
76.55
72.35
75.85
74.76
203,831
Mar 16, 2026
69.90
71.65
68.50
71.65
70.62
143,503
Mar 13, 2026
72.25
73.00
69.55
70.15
69.14
236,026
Mar 12, 2026
73.95
74.15
72.00
73.30
72.24
150,171
Mar 11, 2026
75.00
75.30
73.60
74.30
73.23
147,157
Mar 10, 2026
75.90
76.25
74.95
75.80
74.71
109,956
Mar 9, 2026
75.00
75.05
73.50
74.00
72.93
143,872
Mar 6, 2026
76.60
77.40
75.50
76.55
75.45
116,246
Mar 5, 2026
77.75
79.15
76.55
76.55
75.45
98,101
Mar 4, 2026
76.85
78.65
76.25
78.10
76.97
150,461
Mar 3, 2026
79.45
79.50
75.55
77.25
76.14
216,200
Mar 2, 2026
81.45
82.00
79.50
80.05
78.90
181,225
Feb 27, 2026
83.65
84.45
83.00
83.25
82.05
129,225
Feb 26, 2026
83.15
84.10
82.95
83.55
82.35
71,068
Feb 25, 2026
84.40
85.60
83.10
83.40
82.20
108,019
Feb 24, 2026
84.85
85.00
83.55
85.00
83.77
108,621
Feb 23, 2026
83.00
84.40
82.75
84.40
83.18
83,775
Feb 20, 2026
83.60
83.60
82.35
83.00
81.80
104,630
Feb 19, 2026
84.00
84.65
82.85
83.20
82.00
97,087
Feb 18, 2026
86.00
86.95
83.50
84.10
82.89
85,853
Feb 17, 2026
84.35
85.80
83.05
85.60
84.37
107,549
Feb 16, 2026
84.50
85.00
83.80
84.15
82.94
105,190
Feb 13, 2026
81.40
84.30
81.20
84.15
82.94
184,560
Feb 12, 2026
81.20
81.85
80.05
81.25
80.08
100,685
Feb 11, 2026
80.05
81.75
79.15
81.20
80.03
85,673
Feb 10, 2026
82.25
82.25
79.90
80.05
78.90
108,812
Feb 9, 2026
82.80
83.05
82.10
82.15
80.97
67,329
Feb 6, 2026
80.85
83.10
80.60
82.90
81.70
134,635
Feb 5, 2026
79.10
81.90
79.10
80.85
79.68
162,197
Feb 4, 2026
79.10
79.80
78.45
78.65
77.52
48,852
Feb 3, 2026
78.50
79.00
77.95
78.55
77.42
124,561
Feb 2, 2026
78.00
79.00
77.60
78.15
77.02
74,955
Jan 30, 2026
79.45
80.20
78.10
78.10
76.97
229,456
Jan 29, 2026
76.45
77.75
76.05
76.90
75.79
221,781
Jan 28, 2026
76.75
77.10
75.30
76.25
75.15
104,231
Jan 27, 2026
76.00
77.00
75.65
76.95
75.84
87,243
Jan 26, 2026
76.30
77.35
75.25
76.30
75.20
92,280
Jan 23, 2026
75.75
76.15
74.95
76.00
74.90
98,737
Jan 22, 2026
75.70
77.85
75.55
76.60
75.50
158,081
Jan 21, 2026
76.20
76.30
74.40
74.85
73.77
95,721
Jan 20, 2026
74.10
76.55
73.95
75.85
74.76
169,737
Jan 19, 2026
74.95
74.95
73.75
74.65
73.57
90,982
Jan 16, 2026
74.20
74.75
73.75
74.45
73.38
103,546
Jan 15, 2026
72.40
74.10
72.20
74.00
72.93
126,582
Jan 14, 2026
70.80
72.05
70.80
72.05
71.01
140,080
Jan 13, 2026
74.00
74.00
70.80
70.80
69.78
156,552
Jan 12, 2026
74.75
74.75
73.45
73.70
72.64
121,342
Jan 9, 2026
75.20
75.20
73.15
74.15
73.08
96,723
Jan 8, 2026
73.75
75.50
73.55
74.95
73.87
115,984
Jan 7, 2026
72.50
74.75
72.35
73.55
72.49
109,478
Jan 6, 2026
71.90
72.90
71.50
72.25
71.21
105,200
Jan 5, 2026
70.50
71.65
70.25
71.65
70.62
107,650
Jan 2, 2026
70.00
71.20
69.75
70.30
69.29
85,138
Dec 30, 2025
69.45
69.95
69.30
69.95
68.94
52,077
Dec 29, 2025
68.80
69.65
68.80
69.65
68.65
66,363
Dec 23, 2025
68.95
69.15
68.55
69.00
68.01
69,474
Dec 22, 2025
68.35
69.10
68.20
68.90
67.91
80,415
Dec 19, 2025
68.75
69.00
67.55
68.25
67.27
344,735
Dec 18, 2025
67.80
68.75
67.65
68.20
67.22
269,569
Dec 17, 2025
67.70
68.00
67.20
67.85
66.87
151,600
Dec 16, 2025
68.30
69.15
67.70
67.80
66.82
211,312
Dec 15, 2025
69.30
69.40
67.95
68.50
67.51
166,958
Dec 12, 2025
71.25
72.10
69.25
69.50
68.50
193,090
Dec 11, 2025
68.55
70.90
68.55
70.85
69.83
155,348
Dec 10, 2025
71.30
72.35
66.75
68.25
67.27
259,400
Dec 9, 2025
72.75
73.05
72.20
72.25
71.21
42,875
Dec 8, 2025
71.80
72.85
71.80
72.85
71.80
84,922
Dec 5, 2025
71.90
72.65
71.55
71.80
70.76
63,271
Dec 4, 2025
72.00
72.80
71.65
71.90
70.86
68,976
Dec 3, 2025
73.10
73.10
71.40
72.00
70.96
89,750
Dec 2, 2025
71.40
71.80
70.30
71.15
70.12
107,371
Dec 1, 2025
72.65
72.65
71.35
71.50
70.47
205,847
Nov 28, 2025
71.80
72.75
71.35
72.35
71.31
73,283
Nov 27, 2025
71.45
71.95
71.25
71.80
70.76
54,830
Nov 26, 2025
71.50
72.00
70.95
71.50
70.47
119,330
Nov 25, 2025
72.00
72.30
71.10
71.95
70.91
74,634
Nov 24, 2025
71.05
72.00
71.00
72.00
70.96
202,095
Nov 21, 2025
70.70
71.70
70.40
71.00
69.98
150,510
Nov 20, 2025
71.50
71.50
70.20
71.20
70.17
67,444
Nov 19, 2025
69.00
71.90
68.50
70.80
69.78
164,987
Nov 18, 2025
71.00
72.60
70.50
71.60
70.57
248,958
Nov 17, 2025
77.20
77.20
75.75
76.35
75.25
68,790
Nov 14, 2025
77.70
79.30
77.00
77.30
76.19
91,843
Nov 13, 2025
75.50
78.00
75.30
77.50
76.38
128,898
Nov 12, 2025
77.50
77.65
74.85
75.40
74.31
187,620
Nov 11, 2025
76.75
81.35
76.15
76.40
75.30
724,619
Nov 10, 2025
72.30
73.10
70.75
71.75
70.72
175,932
Nov 7, 2025
72.80
72.85
71.75
72.00
70.96
88,496
Nov 6, 2025
74.80
74.80
72.40
72.65
71.60
102,461
Nov 5, 2025
74.90
75.25
74.40
74.90
73.82
44,245
Nov 4, 2025
74.80
75.15
74.25
75.00
73.92
76,578
Nov 3, 2025
74.25
75.55
74.15
75.55
74.46
84,055
Oct 31, 2025
73.95
74.20
73.35
74.20
73.13
109,512
Oct 30, 2025
72.85
73.90
72.85
73.90
72.83
82,969
