Fraport AG

FRAG
🏛️ uk →
73.40
Last Update: 2025-09-26
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 59.90 60.01 59.22 60.01 0.0M
2021-12-29 60.22 60.42 59.70 60.01 0.0M
2021-12-23 59.46 60.78 59.34 59.53 0.0M
2021-12-22 57.90 59.30 57.56 58.97 0.1M
2021-12-21 57.12 57.80 56.64 57.67 0.0M
2021-12-20 54.82 56.74 54.82 56.43 0.0M
2021-12-17 55.78 57.18 55.78 57.11 0.1M
2021-12-16 56.08 56.76 55.88 56.35 0.0M
2021-12-15 56.10 56.32 54.54 54.70 0.1M
2021-12-14 55.52 56.60 55.52 55.79 0.0M
2021-12-13 56.42 56.76 55.40 55.41 0.0M
2021-12-10 57.06 57.06 56.12 56.51 0.0M
2021-12-09 57.44 57.62 56.46 57.03 0.1M
2021-12-08 56.82 58.56 55.30 57.85 0.1M
2021-12-07 58.24 58.64 57.18 58.07 0.1M
2021-12-06 55.82 57.50 55.54 57.41 0.0M
2021-12-03 57.62 57.62 55.12 55.22 0.1M
2021-12-02 55.76 57.24 55.56 57.00 0.0M
2021-12-01 54.92 57.86 54.78 57.54 0.1M
2021-11-30 53.76 56.42 53.42 55.59 0.2M
2021-11-29 54.10 55.88 54.10 54.90 0.2M
2021-11-26 56.52 57.02 53.28 54.11 0.1M
2021-11-25 59.42 60.76 59.30 60.50 0.0M
2021-11-24 59.26 59.72 58.22 59.42 0.1M
2021-11-23 58.50 59.54 58.50 59.25 0.0M
2021-11-22 59.52 61.22 58.94 59.14 0.1M
2021-11-19 61.86 61.86 58.70 59.46 0.2M
2021-11-18 62.82 62.94 61.86 61.90 0.0M
2021-11-17 63.76 63.76 62.58 62.81 0.0M
2021-11-16 64.70 65.06 63.46 63.64 0.0M
2021-11-15 63.52 65.82 63.52 65.19 0.0M
2021-11-12 64.98 65.66 63.84 64.37 0.0M
2021-11-11 67.88 68.22 65.36 65.55 0.1M
2021-11-10 67.20 69.12 67.20 68.39 0.0M
2021-11-09 68.64 69.90 67.02 67.58 0.1M
2021-11-08 66.56 67.44 65.92 67.07 0.1M
2021-11-05 65.96 69.68 65.04 67.56 0.1M
2021-11-04 64.20 66.06 63.70 65.77 0.1M
2021-11-03 63.92 64.48 63.18 63.80 0.0M
2021-11-02 62.50 64.82 62.50 64.39 0.1M
2021-11-01 61.96 63.74 61.96 63.47 0.0M
2021-10-29 61.36 62.36 61.24 61.33 0.0M
2021-10-28 60.28 61.86 60.10 61.55 0.0M
2021-10-27 61.22 61.54 60.54 60.61 0.0M
2021-10-26 60.90 62.94 60.78 61.70 0.1M
2021-10-25 61.16 61.90 60.42 60.56 0.0M
2021-10-22 61.10 61.36 60.10 61.00 0.0M
2021-10-21 61.46 61.96 60.36 61.50 0.0M
2021-10-20 63.20 63.60 61.98 62.63 0.2M
2021-10-19 62.36 63.48 62.36 63.11 0.0M
2021-10-18 62.62 62.80 61.50 61.99 0.0M
2021-10-15 61.68 63.50 61.68 62.93 0.1M
2021-10-14 62.60 62.74 61.18 61.25 0.0M
2021-10-13 61.80 62.88 61.36 62.28 0.0M
2021-10-12 60.90 62.36 60.90 61.98 0.0M
2021-10-11 59.24 61.62 59.24 61.39 0.1M
2021-10-08 59.36 59.90 58.84 59.20 0.0M
2021-10-07 60.24 60.50 59.14 59.35 0.0M
2021-10-06 59.66 60.54 59.04 59.62 0.0M
2021-10-05 60.12 60.86 59.00 59.82 0.0M
2021-10-04 60.52 61.98 60.52 60.95 0.0M
2021-10-01 59.40 61.66 59.34 61.53 0.0M
2021-09-30 61.46 62.18 59.52 59.98 0.1M
2021-09-29 61.06 61.94 60.80 61.36 0.0M
2021-09-28 61.94 62.20 61.10 61.26 0.0M
2021-09-27 59.84 61.92 59.84 61.48 0.0M
2021-09-24 58.22 59.44 58.22 58.99 0.0M
2021-09-23 58.82 58.92 58.20 58.24 0.0M
2021-09-22 58.14 59.32 58.14 58.89 0.1M
2021-09-21 56.88 58.00 56.18 57.78 0.1M
2021-09-20 52.84 57.42 52.24 56.28 0.2M
2021-09-17 53.82 55.10 53.60 53.78 0.3M
2021-09-16 51.96 53.08 51.96 52.94 0.0M
2021-09-15 53.36 53.36 51.58 51.84 0.0M
2021-09-14 53.84 54.52 53.06 53.06 0.0M
2021-09-13 53.80 54.14 53.42 53.88 0.0M
2021-09-10 54.08 54.08 52.48 52.72 0.0M
2021-09-09 54.04 54.04 53.12 53.74 0.0M
2021-09-08 52.90 55.14 52.64 54.61 0.1M
2021-09-07 53.80 54.00 53.26 53.26 0.0M
2021-09-06 53.70 54.05 53.70 54.05 0.0M
2021-09-03 55.74 55.74 53.52 53.53 0.0M
2021-09-02 55.64 55.68 54.64 54.87 0.0M
2021-09-01 55.40 56.02 55.12 55.24 0.0M
2021-08-31 55.24 55.24 54.20 54.52 0.0M
2021-08-27 55.32 56.24 55.30 56.06 0.0M
2021-08-26 55.08 55.62 54.82 55.03 0.0M
2021-08-25 56.00 56.88 55.82 56.02 0.0M
2021-08-24 54.60 56.10 54.60 55.90 0.0M
2021-08-23 54.12 54.28 53.24 54.11 0.0M
2021-08-20 54.82 54.82 53.08 53.48 0.1M
2021-08-19 54.26 55.24 53.90 54.57 0.0M
2021-08-18 54.32 55.44 54.08 55.24 0.0M
2021-08-17 55.08 55.08 53.96 54.11 0.0M
2021-08-16 55.50 56.16 55.20 55.26 0.0M
2021-08-13 55.72 55.98 55.44 55.48 0.0M
2021-08-12 55.84 56.68 55.72 55.72 0.0M
2021-08-11 55.66 56.16 55.18 56.03 0.0M
2021-08-10 55.56 55.82 55.38 55.73 0.0M
2021-08-09 56.28 56.28 55.30 55.58 0.0M
2021-08-06 56.94 57.00 55.64 56.42 0.0M
2021-08-05 54.72 56.78 54.50 56.49 0.0M
2021-08-04 56.30 56.94 54.10 54.56 0.1M
2021-08-03 56.60 58.00 53.66 55.31 0.0M
2021-08-02 55.56 56.24 55.38 55.86 0.0M
2021-07-30 56.08 56.46 54.48 55.36 0.0M
2021-07-29 56.52 57.66 56.08 56.72 0.0M
2021-07-28 54.74 56.98 54.74 56.22 0.0M
2021-07-27 54.74 55.26 54.16 54.80 0.0M
2021-07-26 54.04 55.10 53.48 55.07 0.0M
2021-07-23 54.72 55.56 54.66 54.77 0.0M
2021-07-22 54.34 55.06 54.30 54.43 0.2M
2021-07-21 53.00 54.38 53.00 53.53 0.0M
2021-07-20 52.80 53.44 51.96 52.51 0.1M
2021-07-19 53.90 53.90 51.06 51.56 0.1M
2021-07-16 54.04 55.16 53.94 54.17 0.0M
2021-07-15 55.24 55.24 53.56 53.83 0.1M
2021-07-14 56.26 56.26 54.84 55.34 0.0M
2021-07-13 57.30 57.58 55.88 55.98 0.0M
2021-07-12 58.76 58.76 57.00 57.32 0.0M
2021-07-09 58.34 59.54 58.34 58.45 0.0M
2021-07-08 59.78 59.78 57.76 58.31 0.0M
2021-07-07 60.38 61.12 59.62 59.84 0.0M
2021-07-06 60.38 60.62 59.74 60.27 0.0M
2021-07-05 59.76 60.82 59.76 60.57 0.1M
2021-07-02 58.78 59.18 58.42 59.15 0.0M
2021-07-01 59.46 60.40 58.18 58.71 0.0M
2021-06-30 58.00 58.00 56.74 57.22 0.0M
2021-06-29 59.00 59.14 58.00 58.83 0.1M
2021-06-28 61.62 61.62 58.88 59.34 0.0M
2021-06-25 62.00 62.80 61.22 62.30 0.1M
2021-06-24 61.66 62.66 61.08 62.20 0.1M
2021-06-23 61.28 61.60 60.80 61.37 0.0M
2021-06-22 62.66 62.66 60.88 61.09 0.0M
2021-06-21 62.04 63.10 61.42 62.60 0.0M
2021-06-18 63.10 64.14 62.48 62.65 0.0M
2021-06-17 62.86 64.52 62.86 63.39 0.0M
2021-06-16 62.92 63.28 61.90 62.86 0.0M
2021-06-15 64.02 64.60 62.28 62.65 0.0M
2021-06-14 62.98 64.18 61.92 63.83 0.1M
2021-06-11 62.42 62.98 61.64 62.84 0.0M
2021-06-10 62.20 62.42 60.76 62.42 0.0M
2021-06-09 59.06 62.38 58.88 62.02 0.1M
2021-06-08 59.00 59.38 58.22 58.32 0.0M
2021-06-07 58.56 58.86 57.32 58.85 0.0M
2021-06-04 58.24 58.24 57.60 57.96 0.0M
2021-06-03 59.38 59.38 57.96 58.20 0.0M
2021-06-02 59.68 59.68 59.22 59.54 0.1M
2021-06-01 59.04 59.82 58.42 59.57 0.0M
2021-05-28 57.86 57.94 56.78 57.18 0.0M
2021-05-27 56.80 57.86 56.58 57.26 0.0M
2021-05-26 57.80 57.80 56.56 56.61 0.0M
2021-05-25 57.20 58.16 57.10 57.28 0.0M
2021-05-21 57.22 57.46 56.40 56.40 0.0M
2021-05-20 57.94 57.94 56.32 56.74 0.0M
2021-05-19 57.58 57.76 56.72 57.63 0.0M
2021-05-18 59.30 59.30 58.40 58.55 0.0M
2021-05-17 60.50 60.50 58.34 58.64 0.0M
2021-05-14 59.22 60.12 58.72 60.04 0.0M
2021-05-13 58.04 59.58 57.72 59.11 0.0M
2021-05-12 60.48 60.48 58.74 59.36 0.0M
2021-05-11 58.70 61.04 58.48 58.75 0.1M
2021-05-10 59.20 59.20 57.74 58.91 0.0M
2021-05-07 58.28 58.88 57.92 58.78 0.0M
2021-05-06 57.72 58.14 57.28 57.73 0.0M
2021-05-05 57.16 57.78 56.80 57.45 0.0M
2021-05-04 57.26 58.38 56.16 56.25 0.0M
2021-04-30 54.88 56.06 54.74 55.32 0.0M
2021-04-29 54.48 55.68 54.16 55.68 0.0M
2021-04-28 53.26 54.22 53.08 53.73 0.0M
2021-04-27 52.90 53.10 51.90 52.76 0.0M
2021-04-26 51.24 53.18 51.24 52.86 0.0M
2021-04-23 51.22 51.94 50.84 51.11 0.0M
2021-04-22 50.86 51.54 49.92 51.48 0.0M
2021-04-21 49.90 50.76 49.36 50.63 0.0M
2021-04-20 51.62 51.70 49.65 49.75 0.0M
2021-04-19 51.28 52.58 51.06 52.04 0.0M
2021-04-16 51.42 51.64 50.88 50.91 0.0M
2021-04-15 52.68 52.68 51.44 51.68 0.0M
2021-04-14 52.86 52.86 52.10 52.48 0.0M
2021-04-13 52.90 53.04 52.18 52.64 0.0M
2021-04-12 53.70 53.70 52.70 53.02 0.0M
2021-04-09 54.20 54.38 53.46 53.58 0.0M
2021-04-08 54.46 54.66 53.56 54.14 0.0M
2021-04-07 54.12 55.08 54.12 54.57 0.0M
2021-04-06 53.28 54.44 53.28 54.20 0.0M
2021-04-01 51.90 53.20 51.90 53.06 0.0M
2021-03-31 51.60 52.70 51.35 51.75 0.1M
2021-03-30 51.00 52.45 51.00 51.75 0.0M
2021-03-29 51.15 51.45 50.35 50.83 0.0M
2021-03-26 50.90 51.90 50.65 51.10 0.0M
2021-03-25 50.20 50.50 48.54 50.35 0.0M
2021-03-24 49.18 50.70 48.26 50.33 0.0M
2021-03-23 49.52 49.52 48.32 49.08 0.1M
2021-03-22 51.50 51.50 49.38 49.44 0.1M
2021-03-19 52.20 52.45 50.65 52.05 0.1M
2021-03-18 53.05 53.10 52.35 52.62 0.0M
2021-03-17 53.30 55.30 52.60 52.90 0.0M
2021-03-16 53.40 53.40 51.50 52.55 0.0M
2021-03-15 54.10 55.15 53.10 53.40 0.1M
2021-03-12 53.00 53.70 52.35 53.65 0.0M
2021-03-11 54.00 54.00 51.75 53.23 0.0M
2021-03-10 54.55 54.60 53.35 53.52 0.0M
2021-03-09 56.20 56.85 53.80 54.05 0.0M
2021-03-08 52.75 56.10 52.75 55.95 0.0M
2021-03-05 53.90 54.00 52.20 52.33 0.0M
2021-03-04 54.10 54.85 53.20 54.23 0.0M
2021-03-03 53.00 54.25 53.00 54.25 0.0M
2021-03-02 54.80 54.85 52.75 52.90 0.0M
2021-03-01 53.40 54.65 52.20 54.25 0.0M
2021-02-26 52.00 53.97 51.20 52.30 0.1M
2021-02-25 54.40 55.25 53.15 53.25 0.2M
2021-02-24 50.50 54.15 50.50 54.05 0.3M
2021-02-23 47.06 51.55 47.06 50.62 0.2M
2021-02-22 45.20 47.24 45.10 47.24 0.0M
2021-02-19 43.78 45.52 43.78 45.52 0.0M
2021-02-18 44.84 44.96 43.64 43.71 0.0M
2021-02-17 46.00 46.22 44.84 45.15 0.0M
2021-02-16 45.38 46.33 45.10 46.33 0.0M
2021-02-15 45.00 45.78 45.00 45.08 0.1M
2021-02-12 46.30 46.30 45.36 45.48 0.0M
2021-02-11 47.70 47.70 46.20 46.48 0.0M
2021-02-10 47.16 47.50 46.80 47.07 0.0M
2021-02-09 48.38 48.38 46.56 46.60 0.0M
2021-02-08 47.82 48.92 47.16 48.42 0.1M
2021-02-05 47.28 47.72 47.28 47.64 0.0M
2021-02-04 46.38 47.26 46.38 47.21 0.0M
2021-02-03 47.90 48.28 46.24 46.27 0.0M
2021-02-02 46.18 47.40 46.18 47.36 0.0M
2021-02-01 45.26 45.96 44.86 45.79 0.0M
2021-01-29 45.20 45.50 44.18 44.93 0.0M
2021-01-28 43.52 46.28 43.48 45.85 0.0M
2021-01-27 43.76 44.76 43.36 43.98 0.0M
2021-01-26 43.34 44.26 43.22 43.67 0.0M
2021-01-25 43.76 43.76 41.86 43.12 0.0M
2021-01-22 44.70 44.76 43.44 43.72 0.0M
2021-01-21 46.00 46.08 44.76 44.78 0.0M
2021-01-20 45.90 46.36 45.68 45.68 0.0M
2021-01-19 45.98 46.70 45.20 45.28 0.0M
2021-01-18 46.74 46.74 44.52 45.29 0.0M
2021-01-15 46.32 47.16 45.70 46.15 0.0M
2021-01-14 46.10 47.02 45.48 46.68 0.0M
2021-01-13 45.76 45.76 45.02 45.27 0.0M
2021-01-12 46.42 46.60 45.51 45.51 0.0M
2021-01-11 46.26 46.26 45.40 45.58 0.0M
2021-01-08 46.58 47.04 46.04 46.40 0.0M
2021-01-07 46.16 46.86 45.28 46.38 0.0M
2021-01-06 47.10 47.10 45.56 46.87 0.0M
2021-01-05 46.36 47.58 45.46 46.62 0.0M
2021-01-04 49.36 49.96 45.58 46.10 0.0M