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
2023-12-29 55.00 55.40 54.64 54.76 0.0M
2023-12-28 55.28 55.42 54.78 55.10 0.1M
2023-12-27 55.28 55.78 54.92 55.32 0.1M
2023-12-22 55.56 56.00 54.76 55.06 0.1M
2023-12-21 55.00 55.88 54.72 55.76 0.1M
2023-12-20 56.22 56.40 55.28 55.66 0.1M
2023-12-19 56.08 56.32 55.52 56.32 0.1M
2023-12-18 56.18 56.80 55.74 56.14 0.1M
2023-12-15 57.44 57.60 56.26 56.68 0.2M
2023-12-14 56.50 57.22 56.16 56.80 0.2M
2023-12-13 55.32 56.28 54.76 54.94 0.1M
2023-12-12 55.66 56.52 54.96 55.14 0.1M
2023-12-11 56.08 56.38 55.70 55.78 0.1M
2023-12-08 55.20 56.72 55.20 56.16 0.1M
2023-12-07 55.80 55.92 55.10 55.24 0.1M
2023-12-06 55.42 55.86 54.84 55.80 0.1M
2023-12-05 54.38 55.28 54.24 55.22 0.1M
2023-12-04 54.32 55.06 53.96 54.38 0.2M
2023-12-01 52.30 53.84 52.30 53.84 0.1M
2023-11-30 53.00 53.02 52.08 52.36 0.1M
2023-11-29 52.50 53.58 52.50 52.76 0.1M
2023-11-28 52.48 52.82 51.70 52.56 0.1M
2023-11-27 52.00 52.30 51.54 52.00 0.1M
2023-11-24 51.80 52.12 51.62 52.00 0.1M
2023-11-23 52.38 52.38 51.32 51.80 0.1M
2023-11-22 51.84 52.50 51.58 52.32 0.1M
2023-11-21 51.70 52.22 51.18 51.46 0.1M
2023-11-20 51.82 52.54 51.56 51.82 0.1M
2023-11-17 51.64 52.30 51.62 51.90 0.1M
2023-11-16 51.64 52.60 51.34 51.52 0.1M
2023-11-15 51.48 52.60 51.48 52.18 0.2M
2023-11-14 49.90 51.70 49.60 51.58 0.1M
2023-11-13 50.00 50.42 49.30 50.12 0.2M
2023-11-10 49.93 50.26 49.36 50.16 0.1M
2023-11-09 49.86 50.30 49.56 50.08 0.1M
2023-11-08 48.55 50.50 48.50 49.82 0.2M
2023-11-07 51.44 52.06 47.60 48.61 0.4M
2023-11-06 50.14 50.92 49.61 49.67 0.1M
2023-11-03 50.44 50.98 49.93 50.44 0.2M
2023-11-02 47.00 49.96 46.98 49.93 0.3M
2023-11-01 46.96 47.46 46.33 46.66 0.1M
2023-10-31 46.37 47.20 46.31 46.73 0.1M
2023-10-30 46.13 46.53 45.91 46.15 0.1M
2023-10-27 45.02 46.22 44.75 46.00 0.1M
2023-10-26 44.55 46.04 44.24 45.29 0.1M
2023-10-25 45.78 46.13 45.13 45.48 0.1M
2023-10-24 45.19 46.69 45.19 46.37 0.2M
2023-10-23 44.80 45.45 44.32 45.34 0.1M
2023-10-20 44.47 45.00 44.32 44.64 0.1M
2023-10-19 46.42 46.42 44.84 44.99 0.1M
2023-10-18 46.83 46.96 45.52 45.91 0.1M
2023-10-17 46.74 47.25 46.39 47.11 0.2M
2023-10-16 46.90 47.26 46.08 46.69 0.1M
2023-10-13 47.41 48.11 46.26 46.90 0.2M
2023-10-12 49.02 49.53 48.32 48.45 0.1M
2023-10-11 48.19 49.03 47.95 48.85 0.1M
2023-10-10 47.10 48.78 47.10 48.65 0.1M
2023-10-09 47.77 47.80 46.32 46.61 0.2M
2023-10-06 48.39 49.12 47.41 48.18 0.2M
2023-10-05 47.00 48.51 46.80 48.31 0.2M
2023-10-04 46.27 47.33 45.75 47.20 0.2M
2023-10-03 48.76 48.80 46.36 46.57 0.2M
2023-10-02 50.38 51.12 48.51 48.92 0.1M
2023-09-29 50.00 50.48 49.60 50.24 0.2M
2023-09-28 49.25 49.74 48.75 49.49 0.2M
2023-09-27 48.33 49.31 47.91 49.23 0.1M
2023-09-26 49.95 49.95 48.20 48.44 0.2M
2023-09-25 51.52 51.82 49.78 50.18 0.1M
2023-09-22 51.78 52.72 51.54 51.78 0.1M
2023-09-21 51.60 52.52 51.04 52.34 0.1M
2023-09-20 50.10 53.64 50.10 52.68 0.3M
2023-09-19 50.06 50.46 49.07 49.87 0.1M
2023-09-18 52.10 52.50 50.02 50.22 0.1M
2023-09-15 52.22 52.68 51.78 52.28 0.2M
2023-09-14 51.46 51.96 49.92 51.86 0.2M
2023-09-13 52.48 52.48 51.02 51.60 0.1M
2023-09-12 51.98 52.86 51.98 52.78 0.1M
2023-09-11 51.14 52.10 51.14 52.04 0.1M
2023-09-08 50.86 51.00 50.28 51.00 0.1M
2023-09-07 50.00 50.96 49.81 50.94 0.1M
2023-09-06 50.12 50.84 50.12 50.40 0.1M
2023-09-05 50.86 50.92 50.46 50.54 0.1M
2023-09-04 50.52 51.74 50.52 51.26 0.1M
2023-09-01 50.14 50.64 50.02 50.44 0.1M
2023-08-31 50.16 50.80 49.44 50.06 0.3M
2023-08-30 50.18 50.54 49.77 50.04 0.2M
2023-08-29 49.11 49.45 48.71 49.13 0.1M
2023-08-28 48.46 49.31 48.46 49.00 0.1M
2023-08-25 48.47 48.89 47.70 48.00 0.1M
2023-08-24 49.89 49.96 48.76 48.76 0.0M
2023-08-23 49.91 50.04 49.38 49.43 0.1M
2023-08-22 48.97 50.02 48.97 49.95 0.1M
2023-08-21 48.05 49.43 48.05 48.96 0.1M
2023-08-18 48.20 48.30 47.64 48.18 0.1M
2023-08-17 48.40 49.02 48.30 48.37 0.1M
2023-08-16 48.61 49.04 48.21 48.81 0.1M
2023-08-15 49.29 49.51 48.60 49.12 0.1M
2023-08-14 49.58 49.92 48.75 49.15 0.1M
2023-08-11 50.36 50.88 49.50 49.60 0.1M
2023-08-10 49.36 50.26 49.36 49.90 0.1M
2023-08-09 49.30 51.52 48.70 49.21 0.3M
2023-08-08 47.97 49.46 47.03 48.97 0.6M
2023-08-07 45.89 46.22 45.43 45.54 0.1M
2023-08-04 46.05 46.25 45.55 46.07 0.1M
2023-08-03 46.16 46.24 45.58 45.82 0.1M
2023-08-02 46.51 46.70 45.84 46.24 0.2M
2023-08-01 48.03 48.45 47.17 47.20 0.1M
2023-07-31 47.59 48.18 47.27 48.03 0.2M
2023-07-28 48.68 48.68 46.54 47.54 0.2M
2023-07-27 48.36 48.73 48.23 48.60 0.1M
2023-07-26 46.80 48.38 46.79 48.28 0.1M
2023-07-25 47.14 47.44 46.73 47.00 0.1M
2023-07-24 47.50 47.52 46.51 46.99 0.2M
2023-07-21 48.55 48.71 47.72 47.95 0.1M
2023-07-20 48.71 49.44 48.55 48.72 0.1M
2023-07-19 48.97 49.56 48.61 48.83 0.2M
2023-07-18 47.98 49.02 47.58 48.81 0.1M
2023-07-17 48.50 48.71 47.90 48.05 0.1M
2023-07-14 49.43 49.70 48.66 48.80 0.1M
2023-07-13 50.42 50.60 49.10 49.74 0.2M
2023-07-12 49.69 50.70 48.99 50.64 0.2M
2023-07-11 48.74 50.16 48.57 49.71 0.2M
2023-07-10 47.47 48.54 47.22 48.40 0.1M
2023-07-07 47.30 47.60 46.48 47.53 0.1M
2023-07-06 47.52 48.02 46.44 46.84 0.2M
2023-07-05 48.30 48.51 47.92 48.30 0.1M
2023-07-04 48.98 49.10 48.44 48.72 0.1M
2023-07-03 49.29 49.70 48.80 49.26 0.1M
2023-06-30 49.62 49.62 48.63 48.86 0.1M
2023-06-29 49.23 49.86 49.14 49.64 0.1M
2023-06-28 48.74 49.51 48.51 49.30 0.1M
2023-06-27 48.11 48.68 47.44 48.67 0.1M
2023-06-26 47.50 48.10 47.12 47.74 0.1M
2023-06-23 49.48 49.48 47.01 47.50 0.1M
2023-06-22 49.03 49.72 49.03 49.67 0.1M
2023-06-21 48.66 49.91 48.66 49.58 0.2M
2023-06-20 48.48 49.27 48.28 48.74 0.1M
2023-06-19 49.00 50.02 48.70 48.99 0.2M
2023-06-16 48.64 48.73 48.11 48.12 0.2M
2023-06-15 48.00 48.52 47.82 48.28 0.1M
2023-06-14 47.00 48.60 47.00 48.18 0.2M
2023-06-13 47.01 47.19 46.60 46.99 0.1M
2023-06-12 46.03 46.99 45.86 46.68 0.2M
2023-06-09 46.00 46.29 45.60 45.75 0.1M
2023-06-08 46.16 46.44 45.72 46.14 0.1M
2023-06-07 46.48 46.91 46.23 46.40 0.1M
2023-06-06 46.50 46.50 45.10 46.26 0.2M
2023-06-05 48.16 48.40 46.62 46.79 0.1M
2023-06-02 47.76 48.46 47.75 47.95 0.1M
2023-06-01 47.84 48.05 47.08 47.29 0.1M
2023-05-31 47.05 48.09 46.70 47.56 0.2M
2023-05-30 47.55 47.94 47.29 47.44 0.1M
2023-05-29 47.95 48.24 47.28 47.68 0.0M
2023-05-26 47.60 47.79 47.10 47.70 0.2M
2023-05-25 47.64 47.99 47.22 47.62 0.1M
2023-05-24 49.00 49.00 46.80 47.65 0.2M
2023-05-23 49.03 50.20 48.86 49.27 0.2M
2023-05-22 49.12 50.54 48.97 50.46 0.1M
2023-05-19 50.30 50.36 49.00 49.00 0.1M
2023-05-18 49.72 50.68 49.68 50.00 0.1M
2023-05-17 46.92 49.29 46.65 49.28 0.2M
2023-05-16 46.88 47.30 46.51 47.01 0.1M
2023-05-15 47.43 47.43 46.55 46.83 0.1M
2023-05-12 45.99 47.03 45.80 46.79 0.1M
2023-05-11 46.29 47.16 46.24 46.42 0.1M
2023-05-10 46.66 46.69 46.08 46.54 0.1M
2023-05-09 47.46 47.55 45.55 46.52 0.2M
2023-05-08 47.04 47.38 46.68 47.38 0.1M
2023-05-05 45.70 47.02 45.45 46.85 0.2M
2023-05-04 46.65 46.80 44.30 45.43 0.5M
2023-05-03 47.83 47.91 46.98 47.77 0.1M
2023-05-02 48.75 48.89 47.50 47.71 0.1M
2023-04-28 48.22 48.67 47.93 48.67 0.1M
2023-04-27 47.33 48.71 46.82 48.07 0.2M
2023-04-26 47.48 48.19 46.65 46.99 0.1M
2023-04-25 48.00 48.00 47.18 47.82 0.2M
2023-04-24 47.75 48.42 47.75 47.84 0.1M
2023-04-21 47.38 48.17 47.12 47.39 0.1M
2023-04-20 47.34 47.56 46.50 47.38 0.1M
2023-04-19 46.38 47.42 46.25 47.18 0.1M
2023-04-18 47.01 47.05 46.18 46.46 0.1M
2023-04-17 45.71 47.08 45.52 46.58 0.2M
2023-04-14 46.60 46.71 45.62 45.69 0.2M
2023-04-13 48.10 48.28 46.07 46.45 0.2M
2023-04-12 48.00 48.55 47.88 48.09 0.2M
2023-04-11 48.52 48.86 47.80 47.87 0.1M
2023-04-06 47.64 48.47 47.51 48.10 0.2M
2023-04-05 46.83 47.56 46.54 47.46 0.3M
2023-04-04 46.83 47.86 46.83 46.91 0.3M
2023-04-03 46.29 47.63 45.94 47.10 0.3M
2023-03-31 45.28 46.80 45.18 46.31 0.3M
2023-03-30 44.05 45.46 44.05 45.37 0.1M
2023-03-29 42.90 43.98 42.82 43.69 0.1M
2023-03-28 43.02 43.20 42.23 42.79 0.1M
2023-03-27 42.98 43.25 42.09 42.48 0.2M
2023-03-24 43.98 43.99 41.60 42.23 0.3M
2023-03-23 45.00 45.45 44.64 44.86 0.1M
2023-03-22 45.73 45.73 44.85 45.42 0.1M
2023-03-21 45.30 45.93 44.83 45.81 0.2M
2023-03-20 45.00 45.28 43.50 44.60 0.2M
2023-03-17 46.92 47.18 44.66 45.23 0.3M
2023-03-16 47.32 47.75 45.44 46.41 0.2M
2023-03-15 49.14 49.14 45.15 45.65 0.4M
2023-03-14 47.85 49.87 46.00 49.18 0.3M
2023-03-13 51.60 52.12 47.95 49.45 0.3M
2023-03-10 50.92 53.08 50.66 51.96 0.2M
2023-03-09 52.04 52.16 50.78 51.84 0.1M
2023-03-08 51.44 52.80 51.26 52.24 0.1M
2023-03-07 51.42 52.48 51.22 51.76 0.1M
2023-03-06 50.80 51.98 50.66 51.72 0.1M
2023-03-03 50.12 51.08 49.61 50.98 0.1M
2023-03-02 49.70 50.16 49.18 49.56 0.1M
2023-03-01 51.36 51.50 49.97 50.14 0.1M
2023-02-28 51.02 51.52 50.50 51.26 0.1M
2023-02-27 49.77 50.88 49.68 50.82 0.1M
2023-02-24 50.30 51.40 49.28 49.53 0.2M
2023-02-23 49.21 50.38 49.21 50.10 0.1M
2023-02-22 48.80 48.92 47.44 48.89 0.2M
2023-02-21 50.18 50.44 48.86 48.86 0.2M
2023-02-20 51.52 51.56 49.95 50.42 0.1M
2023-02-17 50.50 51.80 50.26 51.28 0.1M
2023-02-16 51.96 52.36 50.24 51.04 0.2M
2023-02-15 51.18 51.58 50.46 51.52 0.2M
2023-02-14 51.76 52.22 50.54 51.24 0.2M
2023-02-13 51.40 52.16 50.74 51.76 0.2M
2023-02-10 53.22 53.88 50.72 51.50 0.2M
2023-02-09 53.18 54.04 53.10 53.52 0.1M
2023-02-08 53.50 53.92 52.70 52.70 0.1M
2023-02-07 53.06 53.64 52.86 53.00 0.1M
2023-02-06 54.06 54.24 52.84 53.00 0.2M
2023-02-03 53.06 54.58 52.66 54.58 0.3M
2023-02-02 53.00 54.08 52.94 53.38 0.2M
2023-02-01 52.06 52.84 51.88 52.70 0.1M
2023-01-31 51.02 52.48 50.78 52.06 0.3M
2023-01-30 52.62 52.62 51.32 51.40 0.2M
2023-01-27 53.00 53.50 52.74 52.86 0.1M
2023-01-26 52.78 53.38 51.86 52.92 0.3M
2023-01-25 51.12 52.56 51.12 52.42 0.3M
2023-01-24 51.32 51.80 50.10 51.40 0.2M
2023-01-23 51.30 51.82 50.94 51.40 0.2M
2023-01-20 50.32 51.58 50.10 51.36 0.2M
2023-01-19 50.00 50.58 49.08 49.97 0.4M
2023-01-18 48.20 50.94 48.20 50.46 0.3M
2023-01-17 47.50 48.26 47.28 48.12 0.2M
2023-01-16 47.39 47.94 47.30 47.74 0.1M
2023-01-13 46.95 48.08 46.95 47.22 0.2M
2023-01-12 47.00 47.95 46.76 46.87 0.2M
2023-01-11 44.78 47.68 44.69 46.91 0.3M
2023-01-10 44.10 44.65 43.84 44.24 0.2M
2023-01-09 43.57 44.88 42.89 44.55 0.2M
2023-01-06 43.20 43.24 42.59 43.03 0.1M
2023-01-05 42.28 43.47 42.25 43.22 0.2M
2023-01-04 40.84 42.26 40.67 42.25 0.1M
2023-01-03 40.04 41.06 40.04 40.51 0.1M
2023-01-02 38.32 40.29 38.30 40.08 0.1M