Fraport AG

FRAG
🏛️ germany →
73.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.80 60.02 59.16 59.18 0.1M
2021-12-29 60.02 60.48 59.58 59.88 0.1M
2021-12-28 59.94 60.64 59.64 60.18 0.1M
2021-12-27 59.36 60.10 59.24 60.08 0.1M
2021-12-23 59.50 60.82 58.80 59.66 0.1M
2021-12-22 57.86 59.36 57.46 59.32 0.2M
2021-12-21 57.12 57.84 56.50 57.80 0.1M
2021-12-20 54.88 56.76 54.54 56.48 0.1M
2021-12-17 56.06 57.18 55.80 57.12 0.2M
2021-12-16 55.70 56.98 55.62 55.96 0.2M
2021-12-15 56.10 56.38 54.48 54.94 0.2M
2021-12-14 55.62 56.74 55.30 55.96 0.2M
2021-12-13 56.42 56.84 55.24 55.50 0.3M
2021-12-10 56.72 57.20 56.06 56.46 0.2M
2021-12-09 58.02 58.02 56.40 56.94 0.2M
2021-12-08 57.20 58.92 55.22 57.74 0.3M
2021-12-07 58.26 58.72 57.02 57.80 0.3M
2021-12-06 55.98 57.50 55.50 57.30 0.3M
2021-12-03 57.34 57.64 55.04 55.28 0.3M
2021-12-02 55.70 57.26 55.50 56.68 0.3M
2021-12-01 55.26 58.36 54.64 57.32 0.4M
2021-11-30 53.80 56.56 53.16 55.12 0.4M
2021-11-29 54.08 56.28 54.08 54.74 0.5M
2021-11-26 56.50 57.00 53.20 53.80 0.9M
2021-11-25 59.30 60.78 59.06 60.76 0.2M
2021-11-24 59.40 59.82 58.18 59.36 0.3M
2021-11-23 58.60 59.66 58.38 59.20 0.2M
2021-11-22 59.52 61.28 58.92 59.18 0.4M
2021-11-19 62.00 62.14 58.64 59.50 0.8M
2021-11-18 62.64 63.06 61.82 62.34 0.4M
2021-11-17 63.74 63.74 62.62 62.84 0.2M
2021-11-16 65.00 65.08 63.46 63.94 0.2M
2021-11-15 63.52 65.82 63.14 65.06 0.3M
2021-11-12 64.86 65.78 63.74 64.50 0.2M
2021-11-11 68.00 68.32 65.20 65.34 0.4M
2021-11-10 67.20 69.26 67.06 68.30 0.3M
2021-11-09 68.66 69.90 66.78 67.38 0.4M
2021-11-08 66.66 67.50 65.86 66.96 0.3M
2021-11-05 65.66 69.80 64.98 67.40 0.3M
2021-11-04 64.20 66.10 63.54 65.96 0.3M
2021-11-03 63.96 64.64 63.08 63.78 0.1M
2021-11-02 63.42 64.80 62.44 64.10 0.2M
2021-11-01 62.02 63.80 62.02 63.50 0.3M
2021-10-29 61.38 62.78 61.20 61.70 0.1M
2021-10-28 60.42 62.02 60.00 61.74 0.2M
2021-10-27 61.48 61.72 60.48 60.70 0.2M
2021-10-26 60.80 62.98 60.48 61.62 0.1M
2021-10-25 61.22 61.94 60.40 60.78 0.2M
2021-10-22 61.46 61.56 60.08 60.74 0.2M
2021-10-21 62.10 62.10 60.30 61.40 0.2M
2021-10-20 63.04 63.58 61.92 62.54 0.2M
2021-10-19 62.38 63.52 62.16 63.04 0.1M
2021-10-18 62.80 62.82 61.46 62.24 0.1M
2021-10-15 61.78 63.58 61.58 62.88 0.3M
2021-10-14 62.74 62.76 61.08 61.38 0.1M
2021-10-13 62.06 62.90 61.36 61.96 0.2M
2021-10-12 60.98 62.36 60.74 61.98 0.2M
2021-10-11 59.36 61.64 59.12 61.52 0.3M
2021-10-08 59.40 60.00 58.80 59.24 0.1M
2021-10-07 60.40 60.58 59.00 59.30 0.2M
2021-10-06 59.92 60.76 58.92 59.98 0.2M
2021-10-05 60.40 61.04 58.96 59.96 0.2M
2021-10-04 60.78 62.00 60.60 60.96 0.2M
2021-10-01 59.28 61.66 58.80 61.10 0.2M
2021-09-30 61.58 62.16 59.36 60.12 0.3M
2021-09-29 61.30 62.00 60.80 61.26 0.1M
2021-09-28 61.86 62.28 61.06 61.14 0.4M
2021-09-27 59.84 61.94 59.80 61.56 0.4M
2021-09-24 58.28 59.50 57.80 59.10 0.1M
2021-09-23 58.90 59.42 58.12 58.22 0.1M
2021-09-22 57.76 59.36 57.76 58.74 0.2M
2021-09-21 56.64 58.00 56.14 57.82 0.3M
2021-09-20 52.80 57.54 52.32 56.06 0.4M
2021-09-17 53.48 55.14 53.38 53.90 0.8M
2021-09-16 52.00 53.14 51.76 52.96 0.1M
2021-09-15 53.14 53.32 51.42 51.88 0.2M
2021-09-14 53.64 54.58 53.04 53.20 0.1M
2021-09-13 53.10 54.12 52.82 54.02 0.2M
2021-09-10 53.82 53.82 52.44 52.70 0.4M
2021-09-09 54.26 54.26 53.06 53.74 0.1M
2021-09-08 53.06 55.20 52.50 54.54 0.2M
2021-09-07 53.84 54.10 53.20 53.34 0.1M
2021-09-06 53.78 54.20 53.58 53.84 0.1M
2021-09-03 54.96 55.88 53.38 53.62 0.2M
2021-09-02 55.30 55.76 54.58 54.80 0.1M
2021-09-01 54.88 56.08 54.88 55.44 0.2M
2021-08-31 55.26 55.40 54.12 54.66 0.1M
2021-08-30 56.18 56.68 55.24 55.30 0.1M
2021-08-27 55.02 56.26 55.02 56.12 0.2M
2021-08-26 55.30 55.62 54.68 55.10 0.1M
2021-08-25 56.00 56.88 55.68 55.82 0.1M
2021-08-24 54.62 56.14 54.58 56.04 0.2M
2021-08-23 53.60 54.38 53.10 54.28 0.1M
2021-08-20 54.82 54.82 53.08 53.48 0.1M
2021-08-19 54.10 55.30 53.86 54.74 0.1M
2021-08-18 54.18 55.52 54.00 55.28 0.1M
2021-08-17 55.02 55.02 53.88 54.22 0.1M
2021-08-16 55.32 56.36 54.96 55.42 0.1M
2021-08-13 55.70 56.06 55.38 55.82 0.1M
2021-08-12 56.02 56.76 55.72 55.72 0.1M
2021-08-11 55.68 56.18 55.06 55.94 0.1M
2021-08-10 55.58 55.88 55.24 55.66 0.1M
2021-08-09 56.22 56.28 55.26 55.66 0.1M
2021-08-06 56.88 57.02 55.54 56.44 0.2M
2021-08-05 54.52 56.88 54.24 56.68 0.3M
2021-08-04 56.42 57.06 53.96 54.70 0.2M
2021-08-03 56.32 58.00 53.52 55.30 0.3M
2021-08-02 55.76 56.34 55.34 55.86 0.2M
2021-07-30 56.16 56.44 54.36 55.50 0.2M
2021-07-29 56.16 57.68 55.90 56.72 0.2M
2021-07-28 54.80 56.96 54.68 56.30 0.2M
2021-07-27 54.74 55.32 54.12 54.78 0.1M
2021-07-26 53.96 55.10 53.40 55.00 0.2M
2021-07-23 54.60 55.58 54.56 54.66 0.2M
2021-07-22 53.92 55.06 53.72 54.54 0.3M
2021-07-21 52.84 54.50 52.68 53.50 0.2M
2021-07-20 52.82 53.48 51.80 52.42 0.2M
2021-07-19 53.96 53.98 51.04 51.70 0.4M
2021-07-16 54.30 55.24 53.90 54.30 0.2M
2021-07-15 55.32 55.32 53.40 53.84 0.3M
2021-07-14 56.28 56.28 54.40 55.50 0.3M
2021-07-13 57.68 57.70 55.86 56.38 0.4M
2021-07-12 58.60 58.62 56.94 57.54 0.3M
2021-07-09 58.36 59.60 58.30 58.56 0.2M
2021-07-08 59.32 59.50 57.58 58.60 0.2M
2021-07-07 60.34 61.10 59.56 59.78 0.2M
2021-07-06 60.30 60.70 59.58 60.22 0.2M
2021-07-05 59.32 60.92 59.10 60.34 0.3M
2021-07-02 58.94 59.20 58.40 59.08 0.2M
2021-07-01 59.40 60.42 58.16 58.72 0.3M
2021-06-30 58.00 58.00 56.68 57.46 0.4M
2021-06-29 59.00 59.18 57.92 58.82 0.4M
2021-06-28 61.76 61.76 58.80 59.18 0.5M
2021-06-25 62.00 62.96 61.20 62.10 0.2M
2021-06-24 61.74 62.70 60.88 62.02 0.3M
2021-06-23 61.28 61.64 60.72 61.34 0.1M
2021-06-22 62.80 62.82 60.82 61.14 0.3M
2021-06-21 62.24 63.24 61.42 62.78 0.1M
2021-06-18 63.10 64.12 62.36 62.74 0.2M
2021-06-17 62.88 64.56 62.86 63.36 0.2M
2021-06-16 62.76 63.50 61.90 62.88 0.2M
2021-06-15 64.20 64.76 62.28 62.74 0.3M
2021-06-14 62.80 64.24 61.92 63.62 0.3M
2021-06-11 62.34 63.00 61.60 62.74 0.3M
2021-06-10 62.10 62.42 60.52 62.18 0.4M
2021-06-09 58.90 62.42 58.46 61.98 0.6M
2021-06-08 58.90 59.46 58.16 58.46 0.2M
2021-06-07 58.50 58.92 57.34 58.76 0.2M
2021-06-04 58.30 58.42 57.58 58.02 0.2M
2021-06-03 59.32 59.32 57.92 58.30 0.2M
2021-06-02 59.64 59.88 59.02 59.38 0.2M
2021-06-01 59.02 59.82 58.24 59.48 0.3M
2021-05-31 58.00 58.58 57.56 58.10 0.2M
2021-05-28 57.62 57.90 56.72 57.14 0.2M
2021-05-27 56.78 57.86 56.58 57.18 0.2M
2021-05-26 57.64 57.80 56.40 56.78 0.2M
2021-05-25 57.14 58.26 57.06 57.24 0.2M
2021-05-21 57.00 57.60 56.34 56.56 0.2M
2021-05-20 57.94 58.00 56.20 56.84 0.2M
2021-05-19 58.00 58.00 56.66 57.64 0.2M
2021-05-18 59.30 59.32 58.20 58.50 0.2M
2021-05-17 60.28 60.62 58.22 58.76 0.3M
2021-05-14 59.50 60.16 58.60 60.04 0.2M
2021-05-13 58.52 59.64 57.72 59.04 0.2M
2021-05-12 59.00 60.50 58.64 59.22 0.2M
2021-05-11 58.50 61.50 58.14 58.76 0.5M
2021-05-10 58.92 59.72 57.72 58.94 0.3M
2021-05-07 58.28 58.90 57.84 58.90 0.2M
2021-05-06 57.80 58.18 57.24 57.80 0.2M
2021-05-05 57.02 57.80 56.74 57.56 0.2M
2021-05-04 57.50 58.40 55.98 56.22 0.4M
2021-05-03 55.64 57.22 55.18 57.14 0.3M
2021-04-30 55.40 56.08 54.68 55.22 0.2M
2021-04-29 53.90 55.70 53.82 55.54 0.4M
2021-04-28 53.16 54.28 52.88 53.64 0.3M
2021-04-27 52.94 53.00 51.80 52.80 0.2M
2021-04-26 51.30 53.28 51.00 52.82 0.3M
2021-04-23 51.20 51.94 50.78 51.10 0.2M
2021-04-22 50.76 51.62 49.83 51.60 0.3M
2021-04-21 49.88 50.80 49.05 50.50 0.2M
2021-04-20 52.02 52.08 49.61 49.63 0.4M
2021-04-19 51.32 52.64 51.00 52.02 0.2M
2021-04-16 51.50 51.78 50.80 51.14 0.4M
2021-04-15 52.78 52.80 51.44 51.54 0.2M
2021-04-14 52.98 53.10 52.06 52.44 0.1M
2021-04-13 52.88 53.14 52.04 52.52 0.2M
2021-04-12 53.66 53.66 52.24 52.90 0.2M
2021-04-09 54.20 54.40 53.42 53.46 0.2M
2021-04-08 54.38 54.66 53.46 54.08 0.2M
2021-04-07 54.28 55.04 54.16 54.66 0.3M
2021-04-06 53.50 54.46 53.20 54.26 0.2M
2021-04-01 52.10 53.26 51.90 52.96 0.2M
2021-03-31 51.60 52.70 51.25 51.85 0.4M
2021-03-30 51.10 52.50 50.95 51.80 0.2M
2021-03-29 51.15 51.50 50.35 50.90 0.2M
2021-03-26 50.80 52.05 50.55 51.00 0.3M
2021-03-25 50.20 50.50 48.50 50.45 0.2M
2021-03-24 49.10 50.80 48.06 50.30 0.3M
2021-03-23 49.50 49.50 48.14 49.10 0.4M
2021-03-22 51.70 51.75 49.36 49.74 0.5M
2021-03-19 52.20 52.55 50.60 51.80 0.5M
2021-03-18 53.35 53.35 52.35 52.70 0.2M
2021-03-17 53.20 55.35 52.60 52.75 0.4M
2021-03-16 53.55 53.65 51.35 52.45 0.4M
2021-03-15 53.95 55.15 53.05 53.40 0.3M
2021-03-12 52.95 53.70 52.15 53.65 0.2M
2021-03-11 54.00 54.00 51.55 53.15 0.4M
2021-03-10 54.50 55.00 53.25 53.35 0.2M
2021-03-09 56.20 56.90 53.75 53.90 0.4M
2021-03-08 52.90 56.25 52.90 56.00 0.4M
2021-03-05 53.80 54.15 52.15 52.15 0.3M
2021-03-04 54.15 54.80 53.25 54.20 0.2M
2021-03-03 53.10 54.60 53.10 54.20 0.2M
2021-03-02 54.80 54.95 52.65 52.80 0.3M
2021-03-01 53.40 54.65 52.15 54.50 0.3M
2021-02-26 51.90 53.50 50.90 52.30 0.3M
2021-02-25 54.50 55.25 53.05 53.30 0.5M
2021-02-24 50.50 54.15 50.30 53.95 0.7M
2021-02-23 47.10 51.60 47.10 50.75 1.0M
2021-02-22 45.24 47.24 45.00 47.06 0.3M
2021-02-19 43.80 45.58 43.68 45.46 0.2M
2021-02-18 44.84 45.04 43.60 43.60 0.3M
2021-02-17 46.04 46.50 44.82 44.94 0.4M
2021-02-16 45.14 46.34 45.10 46.26 0.2M
2021-02-15 45.00 45.84 44.80 45.10 0.4M
2021-02-12 46.30 46.52 45.32 45.52 0.3M
2021-02-11 47.70 47.70 46.18 46.22 0.3M
2021-02-10 47.10 47.54 46.80 46.80 0.2M
2021-02-09 48.38 48.40 46.48 46.80 0.3M
2021-02-08 47.80 49.02 47.12 48.34 0.3M
2021-02-05 47.08 47.80 46.88 47.58 0.2M
2021-02-04 46.38 47.32 46.30 47.00 0.2M
2021-02-03 47.70 48.30 46.16 46.30 0.2M
2021-02-02 46.30 47.42 46.12 47.28 0.3M
2021-02-01 45.46 45.96 44.78 45.88 0.2M
2021-01-29 45.10 45.70 43.70 44.78 0.3M
2021-01-28 43.80 46.26 43.26 45.90 0.5M
2021-01-27 43.76 44.80 43.10 44.12 0.3M
2021-01-26 43.34 44.28 42.96 43.58 0.3M
2021-01-25 43.66 43.76 41.68 43.12 0.4M
2021-01-22 44.76 44.76 43.38 43.70 0.4M
2021-01-21 46.08 46.22 44.72 44.80 0.2M
2021-01-20 45.80 46.42 45.44 45.60 0.2M
2021-01-19 45.84 46.72 45.10 45.46 0.3M
2021-01-18 46.50 46.50 44.46 45.44 0.4M
2021-01-15 46.40 47.22 45.70 45.98 0.3M
2021-01-14 46.08 47.04 45.26 46.90 0.3M
2021-01-13 45.56 45.72 44.96 45.38 0.3M
2021-01-12 46.54 46.70 45.50 45.50 0.3M
2021-01-11 46.34 46.48 45.38 45.52 0.3M
2021-01-08 46.90 47.14 46.00 46.50 0.2M
2021-01-07 46.84 46.88 45.16 46.30 0.4M
2021-01-06 47.10 47.10 45.54 46.72 0.3M
2021-01-05 46.16 47.52 45.36 46.62 0.4M
2021-01-04 50.00 50.20 45.58 46.00 0.4M