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
2022-12-30 39.32 39.32 38.05 38.05 0.1M
2022-12-29 39.26 39.51 38.79 39.45 0.1M
2022-12-28 39.39 39.43 38.89 39.21 0.1M
2022-12-27 39.99 40.33 39.34 39.49 0.1M
2022-12-23 38.99 39.71 38.60 39.54 0.1M
2022-12-22 39.02 39.63 38.48 38.50 0.2M
2022-12-21 38.91 39.49 38.90 39.18 0.1M
2022-12-20 38.59 39.00 38.00 38.71 0.1M
2022-12-19 38.66 39.94 38.45 39.05 0.2M
2022-12-16 39.94 40.13 38.06 38.18 0.4M
2022-12-15 41.54 42.00 39.83 39.83 0.2M
2022-12-14 41.53 41.88 40.80 41.54 0.2M
2022-12-13 42.30 43.00 41.69 42.24 0.2M
2022-12-12 42.24 42.34 41.51 41.69 0.1M
2022-12-09 41.79 42.64 41.60 42.64 0.1M
2022-12-08 41.09 41.57 40.85 41.55 0.1M
2022-12-07 41.49 42.00 41.17 41.17 0.1M
2022-12-06 42.54 42.54 41.43 41.61 0.1M
2022-12-05 43.00 43.66 42.62 42.82 0.1M
2022-12-02 42.50 43.59 42.38 43.10 0.1M
2022-12-01 42.05 42.98 41.85 42.56 0.2M
2022-11-30 41.29 41.75 41.18 41.43 0.2M
2022-11-29 41.30 41.38 40.49 41.28 0.1M
2022-11-28 41.60 41.95 41.06 41.24 0.1M
2022-11-25 42.56 42.60 41.63 41.90 0.1M
2022-11-24 42.16 43.13 42.16 42.84 0.1M
2022-11-23 42.45 42.51 41.58 42.04 0.1M
2022-11-22 42.51 42.86 42.31 42.34 0.1M
2022-11-21 42.49 42.78 41.81 42.66 0.0M
2022-11-18 43.21 43.21 42.30 42.73 0.1M
2022-11-17 42.71 43.03 42.26 43.03 0.1M
2022-11-16 44.22 44.26 42.31 42.54 0.1M
2022-11-15 44.14 44.77 43.80 44.49 0.1M
2022-11-14 44.51 44.89 43.65 44.20 0.1M
2022-11-11 43.77 44.74 43.61 44.44 0.2M
2022-11-10 41.55 43.73 41.04 42.98 0.3M
2022-11-09 42.10 42.22 41.31 41.54 0.1M
2022-11-08 40.38 42.88 39.85 42.41 0.3M
2022-11-07 39.60 41.76 39.60 40.43 0.2M
2022-11-04 39.92 40.50 39.34 39.85 0.1M
2022-11-03 38.91 39.54 38.50 39.47 0.1M
2022-11-02 39.98 40.14 38.81 39.45 0.1M
2022-11-01 39.57 39.86 39.17 39.43 0.1M
2022-10-31 38.10 39.30 38.03 39.04 0.2M
2022-10-28 37.67 38.17 37.36 37.95 0.1M
2022-10-27 38.00 38.45 37.51 38.17 0.1M
2022-10-26 36.83 38.06 36.67 37.99 0.2M
2022-10-25 36.87 37.31 36.21 36.95 0.1M
2022-10-24 36.75 37.48 36.36 36.89 0.2M
2022-10-21 37.01 37.10 35.72 36.20 0.2M
2022-10-20 36.89 37.47 36.16 37.38 0.1M
2022-10-19 37.34 37.69 36.80 37.17 0.2M
2022-10-18 38.20 38.63 37.08 37.20 0.2M
2022-10-17 37.36 37.87 37.00 37.66 0.3M
2022-10-14 38.33 38.47 37.30 37.32 0.3M
2022-10-13 36.35 38.09 36.13 37.42 0.2M
2022-10-12 36.87 37.43 35.56 36.50 0.3M
2022-10-11 37.08 37.80 36.79 37.35 0.1M
2022-10-10 36.78 37.80 35.85 37.50 0.2M
2022-10-07 38.10 39.18 37.78 38.11 0.2M
2022-10-06 38.38 38.81 37.79 38.22 0.2M
2022-10-05 38.60 38.73 37.73 37.96 0.1M
2022-10-04 37.98 38.88 37.89 38.80 0.1M
2022-10-03 36.48 37.48 35.94 37.28 0.1M
2022-09-30 37.16 38.59 36.64 37.19 0.3M
2022-09-29 38.31 38.31 36.50 36.96 0.2M
2022-09-28 38.16 38.55 36.76 38.40 0.2M
2022-09-27 39.62 39.79 38.69 38.69 0.2M
2022-09-26 38.73 39.86 38.62 39.15 0.2M
2022-09-23 41.58 41.85 38.87 39.21 0.3M
2022-09-22 42.25 42.46 41.45 41.58 0.1M
2022-09-21 44.00 44.30 42.96 43.28 0.1M
2022-09-20 45.66 46.43 44.40 44.55 0.2M
2022-09-19 42.94 43.88 42.63 43.75 0.1M
2022-09-16 44.23 44.33 43.05 43.12 0.2M
2022-09-15 44.28 45.11 44.09 44.78 0.1M
2022-09-14 44.83 45.29 44.25 44.33 0.2M
2022-09-13 45.33 45.94 44.88 45.30 0.2M
2022-09-12 44.56 45.43 44.20 45.30 0.2M
2022-09-09 42.74 44.21 42.68 44.21 0.3M
2022-09-08 43.09 43.31 42.04 42.48 0.1M
2022-09-07 41.68 42.52 41.67 42.34 0.1M
2022-09-06 41.68 42.69 41.25 42.13 0.1M
2022-09-05 41.00 41.69 40.53 41.69 0.1M
2022-09-02 41.92 42.74 41.28 42.74 0.2M
2022-09-01 42.46 42.50 40.73 41.48 0.2M
2022-08-31 43.46 43.65 42.71 43.12 0.1M
2022-08-30 43.13 43.86 42.62 43.06 0.1M
2022-08-29 42.65 43.16 42.26 42.81 0.1M
2022-08-26 44.77 44.85 43.01 43.33 0.2M
2022-08-25 45.02 45.25 44.33 44.50 0.1M
2022-08-24 44.84 45.29 44.30 44.65 0.1M
2022-08-23 44.50 45.68 44.16 45.33 0.1M
2022-08-22 45.84 45.84 44.29 44.56 0.1M
2022-08-19 47.12 47.31 46.08 46.14 0.1M
2022-08-18 48.14 48.30 47.37 47.54 0.1M
2022-08-17 49.09 49.21 48.11 48.21 0.1M
2022-08-16 48.98 50.10 48.97 49.11 0.1M
2022-08-15 48.57 48.88 47.89 48.81 0.1M
2022-08-12 48.40 49.01 48.30 48.47 0.1M
2022-08-11 49.10 49.45 48.32 48.32 0.2M
2022-08-10 47.74 49.32 47.18 48.46 0.2M
2022-08-09 48.20 49.72 46.46 47.76 0.3M
2022-08-08 47.46 47.72 46.22 46.83 0.2M
2022-08-05 46.57 47.40 46.49 47.21 0.1M
2022-08-04 45.90 46.86 45.85 46.47 0.2M
2022-08-03 44.32 46.06 44.12 45.82 0.1M
2022-08-02 43.45 44.59 43.34 44.19 0.1M
2022-08-01 44.46 44.51 43.51 43.64 0.1M
2022-07-29 43.70 45.49 43.70 44.49 0.2M
2022-07-28 43.45 44.07 43.00 43.42 0.1M
2022-07-27 43.78 44.07 42.87 43.27 0.2M
2022-07-26 42.51 44.42 42.51 43.78 0.3M
2022-07-25 43.05 43.52 42.68 42.72 0.1M
2022-07-22 43.07 44.55 43.07 43.33 0.1M
2022-07-21 43.60 44.05 42.56 43.31 0.2M
2022-07-20 43.20 44.84 42.88 43.26 0.2M
2022-07-19 41.00 43.67 40.68 43.14 0.3M
2022-07-18 41.01 42.16 41.00 41.31 0.1M
2022-07-15 40.56 42.81 40.53 41.36 0.3M
2022-07-14 39.29 41.01 39.29 40.81 0.3M
2022-07-13 40.05 41.31 39.32 39.62 0.4M
2022-07-12 39.37 39.66 38.46 39.66 0.2M
2022-07-11 39.16 40.67 38.85 39.73 0.2M
2022-07-08 38.66 40.71 38.60 40.44 0.2M
2022-07-07 38.30 39.53 38.30 38.85 0.3M
2022-07-06 39.57 39.68 37.62 37.90 0.4M
2022-07-05 42.19 42.94 39.04 39.16 0.3M
2022-07-04 42.07 43.24 42.07 42.40 0.1M
2022-07-01 40.83 42.22 40.46 41.78 0.2M
2022-06-30 43.40 43.45 40.50 41.50 0.4M
2022-06-29 46.08 46.12 42.88 43.40 0.4M
2022-06-28 46.53 47.61 46.45 46.68 0.1M
2022-06-27 46.07 47.15 45.74 46.04 0.2M
2022-06-24 46.86 46.98 45.51 45.72 0.1M
2022-06-23 47.75 47.81 46.55 46.55 0.2M
2022-06-22 49.29 49.50 47.38 47.95 0.2M
2022-06-21 50.52 51.36 49.65 49.90 0.1M
2022-06-20 49.00 50.34 48.51 50.30 0.1M
2022-06-17 48.46 49.42 47.61 48.90 0.3M
2022-06-16 48.48 49.61 48.39 48.45 0.2M
2022-06-15 46.60 48.77 46.60 48.65 0.2M
2022-06-14 49.81 50.24 46.25 46.80 0.3M
2022-06-13 49.87 51.16 49.70 49.76 0.3M
2022-06-10 51.50 51.94 50.92 51.30 0.2M
2022-06-09 51.52 52.20 51.14 51.98 0.1M
2022-06-08 52.78 53.00 51.62 51.80 0.2M
2022-06-07 52.70 53.00 52.20 52.74 0.1M
2022-06-06 52.52 53.04 52.12 52.98 0.1M
2022-06-03 52.62 52.84 51.88 52.14 0.0M
2022-06-02 51.96 52.50 51.60 52.16 0.1M
2022-06-01 53.32 54.20 51.64 51.84 0.1M
2022-05-31 52.28 53.06 51.70 52.70 0.2M
2022-05-30 52.94 53.94 52.42 52.58 0.1M
2022-05-27 51.32 52.66 51.32 52.48 0.2M
2022-05-26 50.76 51.94 50.42 51.56 0.3M
2022-05-25 49.37 50.60 49.04 50.42 0.1M
2022-05-24 50.50 50.60 49.09 49.19 0.1M
2022-05-23 50.60 51.38 50.46 50.80 0.2M
2022-05-20 50.28 50.78 48.99 50.20 0.1M
2022-05-19 50.20 50.52 49.61 50.10 0.2M
2022-05-18 50.56 51.06 49.65 50.98 0.2M
2022-05-17 49.48 50.94 49.47 50.26 0.1M
2022-05-16 48.92 49.88 48.48 49.02 0.1M
2022-05-13 49.10 49.23 48.31 49.09 0.3M
2022-05-12 46.00 49.16 45.59 48.27 0.3M
2022-05-11 48.79 50.48 46.53 47.16 0.4M
2022-05-10 48.80 50.74 47.12 48.96 0.6M
2022-05-09 50.68 51.64 50.28 50.94 0.3M
2022-05-06 51.40 51.56 50.66 51.02 0.3M
2022-05-05 52.30 53.40 51.04 51.28 0.2M
2022-05-04 52.00 52.06 51.14 51.48 0.0M
2022-05-03 51.98 52.54 51.30 51.66 0.0M
2022-05-02 50.94 52.18 50.16 51.46 0.0M
2022-04-29 53.22 53.34 50.82 51.36 0.0M
2022-04-28 52.30 52.74 51.82 52.54 0.2M
2022-04-27 51.80 52.14 50.76 51.82 0.0M
2022-04-26 52.38 53.22 51.82 51.98 0.0M
2022-04-25 52.48 52.90 51.60 51.92 0.1M
2022-04-22 53.00 53.96 52.18 53.18 0.2M
2022-04-21 53.18 55.12 53.18 54.14 0.3M
2022-04-20 52.28 53.20 51.82 53.00 0.2M
2022-04-19 52.54 52.98 51.70 52.30 0.2M
2022-04-14 51.22 53.54 51.22 52.58 0.4M
2022-04-13 50.46 51.18 50.18 51.00 0.1M
2022-04-12 50.30 51.76 50.04 51.14 0.2M
2022-04-11 49.70 51.62 48.89 51.36 0.2M
2022-04-08 49.73 50.18 49.10 49.89 0.4M
2022-04-07 48.20 49.06 47.49 48.20 0.3M
2022-04-06 49.42 49.42 47.14 47.99 0.4M
2022-04-05 49.13 49.20 48.02 48.33 0.2M
2022-04-04 49.42 49.82 47.92 49.23 0.2M
2022-04-01 50.52 50.54 49.05 49.28 0.3M
2022-03-31 51.70 51.94 50.26 50.50 0.4M
2022-03-30 52.50 52.94 51.00 51.38 0.2M
2022-03-29 51.30 52.98 51.30 52.54 0.4M
2022-03-28 50.46 51.78 50.44 50.46 0.5M
2022-03-25 50.44 51.20 50.14 50.22 0.3M
2022-03-24 51.08 51.56 49.65 50.20 0.2M
2022-03-23 51.44 52.00 50.30 50.50 0.3M
2022-03-22 51.12 51.92 50.86 51.32 0.3M
2022-03-21 52.38 53.20 50.62 50.68 0.3M
2022-03-18 51.28 52.80 51.08 52.46 0.5M
2022-03-17 51.96 52.40 50.18 50.40 0.4M
2022-03-16 52.88 53.72 51.78 52.40 0.4M
2022-03-15 49.99 52.34 47.56 51.94 0.8M
2022-03-14 53.88 55.02 52.58 53.50 0.3M
2022-03-11 51.92 54.40 51.12 52.58 0.4M
2022-03-10 52.46 52.46 50.30 51.28 0.2M
2022-03-09 50.56 53.16 49.98 52.22 0.5M
2022-03-08 45.50 49.70 45.10 47.87 0.4M
2022-03-07 48.22 48.48 44.88 46.48 0.6M
2022-03-04 54.88 54.88 50.00 50.36 0.7M
2022-03-03 58.22 58.54 55.30 55.78 0.3M
2022-03-02 55.62 58.62 54.12 58.06 0.5M
2022-03-01 60.98 61.88 56.06 56.06 0.3M
2022-02-28 59.80 61.16 59.16 60.84 0.4M
2022-02-25 60.04 63.04 58.88 62.48 0.4M
2022-02-24 58.90 61.28 58.30 59.40 0.4M
2022-02-23 64.10 64.74 62.42 62.90 0.2M
2022-02-22 62.52 65.34 62.44 64.66 0.3M
2022-02-21 66.30 67.16 64.46 65.00 0.2M
2022-02-18 67.30 68.40 65.82 66.06 0.2M
2022-02-17 67.78 68.28 66.62 67.62 0.2M
2022-02-16 66.50 67.64 66.28 67.46 0.4M
2022-02-15 61.76 65.06 61.32 64.74 0.3M
2022-02-14 61.80 62.40 60.36 62.26 0.3M
2022-02-11 63.96 64.70 63.72 64.28 0.1M
2022-02-10 64.08 65.92 64.08 64.70 0.3M
2022-02-09 62.88 64.62 62.80 64.18 0.3M
2022-02-08 60.36 62.46 60.12 62.22 0.2M
2022-02-07 61.90 62.34 60.18 60.38 0.1M
2022-02-04 61.46 61.74 59.82 60.74 0.1M
2022-02-03 60.96 61.32 60.56 61.08 0.1M
2022-02-02 61.92 62.20 60.84 61.02 0.1M
2022-02-01 60.44 61.94 60.10 61.80 0.2M
2022-01-31 60.00 60.10 59.02 59.86 0.2M
2022-01-28 60.70 60.76 58.72 59.50 0.2M
2022-01-27 60.80 61.98 60.50 61.00 0.1M
2022-01-26 61.68 63.22 61.60 61.68 0.1M
2022-01-25 60.30 61.64 59.42 61.24 0.2M
2022-01-24 62.56 63.02 59.54 60.08 0.3M
2022-01-21 62.82 63.64 62.12 63.02 0.3M
2022-01-20 63.28 64.28 62.54 63.70 0.2M
2022-01-19 63.78 65.04 62.68 63.36 0.2M
2022-01-18 63.82 64.48 62.88 64.08 0.2M
2022-01-17 64.42 65.38 63.92 63.98 0.2M
2022-01-14 63.22 64.82 63.00 64.32 0.2M
2022-01-13 62.34 63.84 61.68 63.70 0.3M
2022-01-12 63.36 63.62 62.22 62.50 0.1M
2022-01-11 63.48 63.56 62.32 62.90 0.1M
2022-01-10 62.62 64.32 62.48 62.76 0.2M
2022-01-07 63.24 63.46 62.10 62.30 0.2M
2022-01-06 62.46 64.06 62.00 63.30 0.1M
2022-01-05 64.02 64.70 63.30 63.40 0.2M
2022-01-04 62.00 64.48 62.00 63.74 0.3M
2022-01-03 60.90 62.46 60.88 61.72 0.3M