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
2022-12-30 39.24 39.24 38.24 38.27 0.0M
2022-12-29 39.38 39.50 38.80 39.36 0.0M
2022-12-28 39.38 39.42 38.87 39.33 0.0M
2022-12-23 38.67 39.15 38.67 38.88 0.0M
2022-12-22 39.03 39.64 38.53 38.53 0.0M
2022-12-21 39.14 39.49 38.95 39.08 0.0M
2022-12-20 38.61 38.96 38.04 38.75 0.0M
2022-12-19 38.70 39.87 38.57 39.19 0.0M
2022-12-16 39.94 39.94 38.13 38.20 0.1M
2022-12-15 41.61 42.00 40.01 40.20 0.1M
2022-12-14 41.86 41.86 40.85 41.44 0.1M
2022-12-13 42.29 42.99 41.73 42.06 0.2M
2022-12-12 42.11 42.33 41.52 41.81 0.0M
2022-12-09 41.83 42.48 41.52 42.30 0.0M
2022-12-08 41.30 41.56 40.86 41.51 0.0M
2022-12-07 41.52 41.91 41.20 41.27 0.0M
2022-12-06 41.65 42.53 41.43 41.68 0.0M
2022-12-05 43.20 43.70 42.61 42.81 0.0M
2022-12-02 42.53 43.55 42.53 43.03 0.0M
2022-12-01 42.24 42.93 41.87 42.66 0.1M
2022-11-30 41.17 41.76 41.17 41.53 0.0M
2022-11-29 40.93 41.35 40.59 41.27 0.0M
2022-11-28 41.50 41.94 41.13 41.30 0.1M
2022-11-25 42.56 42.56 41.64 41.78 0.0M
2022-11-24 42.24 43.12 42.24 42.79 0.1M
2022-11-23 42.45 42.52 41.59 42.03 0.0M
2022-11-22 42.50 42.71 42.30 42.35 0.0M
2022-11-21 42.42 42.77 42.17 42.52 0.0M
2022-11-18 42.75 43.21 42.36 42.76 0.1M
2022-11-17 42.58 42.82 42.31 42.65 0.0M
2022-11-16 44.03 44.17 42.36 42.54 0.0M
2022-11-15 44.01 44.73 44.01 44.59 0.1M
2022-11-14 44.70 44.75 43.69 44.23 0.5M
2022-11-11 43.58 44.74 43.58 44.47 0.1M
2022-11-10 41.60 43.67 41.12 42.94 0.1M
2022-11-09 41.49 42.24 41.49 41.70 0.0M
2022-11-08 40.30 42.87 39.99 42.54 0.1M
2022-11-07 39.53 41.72 39.53 40.38 0.1M
2022-11-04 40.15 40.48 39.56 39.73 0.0M
2022-11-03 38.89 39.54 38.55 39.51 0.1M
2022-11-02 39.97 39.97 38.85 39.30 0.0M
2022-11-01 39.52 39.83 39.23 39.53 0.0M
2022-10-31 38.16 39.30 38.10 39.15 0.2M
2022-10-28 37.61 38.12 37.54 37.89 0.0M
2022-10-27 38.20 38.43 37.58 38.13 0.0M
2022-10-26 37.01 38.06 36.63 38.06 0.0M
2022-10-25 37.31 37.31 36.23 36.84 0.1M
2022-10-24 36.76 37.33 36.41 37.12 0.0M
2022-10-21 37.00 37.02 35.75 36.38 0.1M
2022-10-20 36.94 37.43 36.19 37.42 0.0M
2022-10-19 37.11 37.53 36.89 37.33 0.1M
2022-10-18 38.28 38.48 37.13 37.20 0.0M
2022-10-17 37.66 37.85 37.01 37.77 0.1M
2022-10-14 38.34 38.34 37.32 37.32 0.1M
2022-10-13 36.37 37.89 36.04 37.54 0.1M
2022-10-12 37.21 37.38 35.58 36.41 0.0M
2022-10-11 36.84 37.73 36.84 37.34 0.0M
2022-10-10 36.88 37.80 35.89 37.53 0.1M
2022-10-07 38.15 39.16 37.91 38.31 0.0M
2022-10-06 38.48 38.78 37.81 38.20 0.0M
2022-10-05 38.60 38.69 37.79 37.81 0.0M
2022-10-04 38.04 38.89 38.04 38.74 0.0M
2022-10-03 36.48 37.42 36.04 37.31 0.0M
2022-09-30 37.27 38.58 36.65 36.88 0.2M
2022-09-29 38.30 38.30 36.65 37.15 0.0M
2022-09-28 38.24 38.52 36.79 38.23 0.0M
2022-09-27 39.56 39.78 38.75 38.75 0.0M
2022-09-26 38.82 39.83 38.68 39.41 0.0M
2022-09-23 41.68 41.68 38.90 39.16 0.1M
2022-09-22 42.27 42.45 41.59 41.60 0.0M
2022-09-21 44.07 44.28 42.99 43.16 0.0M
2022-09-20 45.65 46.50 44.40 44.40 0.1M
2022-09-16 43.84 44.29 43.06 43.06 0.1M
2022-09-15 44.27 45.08 44.27 44.83 0.1M
2022-09-14 44.81 45.29 44.25 44.30 0.0M
2022-09-13 45.32 45.91 45.06 45.06 0.1M
2022-09-12 44.52 45.43 44.26 45.24 0.0M
2022-09-09 42.74 44.09 42.74 44.02 0.1M
2022-09-08 43.18 43.21 42.18 42.53 0.1M
2022-09-07 41.73 42.51 41.73 42.51 0.0M
2022-09-06 41.86 42.62 41.31 42.08 0.0M
2022-09-05 41.14 41.64 40.58 41.49 0.1M
2022-09-02 41.69 42.63 41.33 42.58 0.0M
2022-09-01 42.39 42.47 40.74 41.38 0.1M
2022-08-31 43.24 43.37 42.76 43.31 0.0M
2022-08-30 43.02 43.85 42.76 43.16 0.0M
2022-08-26 44.81 44.81 43.06 43.15 0.0M
2022-08-25 45.12 45.13 44.36 44.42 0.0M
2022-08-24 45.32 45.32 44.35 44.59 0.0M
2022-08-23 44.70 45.65 44.25 45.34 0.1M
2022-08-22 45.55 45.69 44.33 44.48 0.0M
2022-08-19 47.19 47.19 46.06 46.08 0.0M
2022-08-18 48.13 48.18 47.39 47.59 0.0M
2022-08-17 49.21 49.21 48.12 48.32 0.0M
2022-08-16 49.00 50.00 49.00 49.14 0.0M
2022-08-15 48.55 48.84 47.89 48.65 0.1M
2022-08-12 48.59 48.97 48.40 48.63 0.0M
2022-08-11 48.58 49.42 48.34 48.34 0.0M
2022-08-10 47.58 49.27 47.25 48.53 0.1M
2022-08-09 48.20 49.71 46.58 48.01 0.2M
2022-08-08 47.77 47.77 46.33 46.95 0.1M
2022-08-05 46.38 47.36 46.38 47.25 0.0M
2022-08-04 46.00 46.86 46.00 46.55 0.0M
2022-08-03 44.30 46.07 44.27 46.07 0.0M
2022-08-02 43.24 44.56 43.24 44.26 0.0M
2022-08-01 44.38 44.46 43.63 43.63 0.0M
2022-07-29 44.11 45.51 44.10 44.66 0.1M
2022-07-28 43.66 43.79 43.08 43.35 0.0M
2022-07-27 43.76 44.00 42.92 43.37 0.0M
2022-07-26 42.61 44.39 42.61 43.77 0.0M
2022-07-25 43.18 43.49 42.69 42.77 0.0M
2022-07-22 43.32 44.51 43.32 43.34 0.0M
2022-07-21 43.40 44.07 42.58 43.27 0.0M
2022-07-20 43.30 44.63 43.02 43.27 0.0M
2022-07-19 40.95 43.62 40.95 43.15 0.1M
2022-07-18 41.00 42.15 41.00 41.52 0.0M
2022-07-15 40.75 42.71 40.75 41.66 0.1M
2022-07-14 39.28 40.95 39.28 40.48 0.3M
2022-07-13 40.74 41.24 39.32 39.74 0.2M
2022-07-12 39.42 39.55 38.57 39.50 0.0M
2022-07-11 39.18 40.65 38.98 39.84 0.0M
2022-07-08 38.88 40.67 38.78 40.52 0.0M
2022-07-07 38.58 39.51 38.45 38.90 0.1M
2022-07-06 39.57 39.57 37.67 38.06 0.1M
2022-07-05 42.34 42.87 39.08 39.22 0.0M
2022-07-04 42.42 43.22 42.33 42.60 0.0M
2022-07-01 40.83 42.19 40.47 41.69 0.0M
2022-06-30 42.25 42.25 40.53 41.60 0.1M
2022-06-29 46.15 46.15 42.87 43.38 0.1M
2022-06-28 46.37 47.50 46.37 46.58 0.0M
2022-06-27 46.00 47.14 45.71 45.91 0.1M
2022-06-24 46.76 47.03 45.53 45.80 0.0M
2022-06-23 47.70 47.70 46.56 46.78 0.0M
2022-06-22 48.79 49.47 47.43 48.07 0.1M
2022-06-21 50.92 51.34 49.75 50.13 0.0M
2022-06-20 48.83 50.24 48.83 50.19 0.0M
2022-06-17 48.57 49.34 47.64 48.58 0.0M
2022-06-16 48.47 49.63 48.47 48.64 0.0M
2022-06-15 46.83 48.63 46.78 48.58 0.0M
2022-06-14 49.63 49.65 46.36 46.70 0.0M
2022-06-13 50.00 51.14 49.75 49.88 0.1M
2022-06-10 51.64 51.90 51.02 51.32 0.0M
2022-06-09 51.66 52.10 51.34 51.87 0.0M
2022-06-08 52.66 53.00 51.72 51.97 0.0M
2022-06-07 52.72 53.00 52.24 52.51 0.0M
2022-06-06 52.48 53.00 52.32 52.75 0.0M
2022-06-01 53.04 54.24 51.68 51.79 0.2M
2022-05-31 51.80 52.96 51.80 52.74 0.0M
2022-05-30 53.00 53.86 52.46 52.48 0.4M
2022-05-27 51.82 52.66 51.72 52.64 0.0M
2022-05-26 50.66 51.88 50.66 51.59 0.0M
2022-05-25 49.91 50.60 49.27 50.60 0.0M
2022-05-24 50.02 50.44 49.15 49.15 0.0M
2022-05-23 50.68 51.20 50.54 50.72 0.0M
2022-05-20 49.79 50.66 48.97 49.87 0.0M
2022-05-19 50.24 50.48 49.70 49.72 0.0M
2022-05-18 50.54 51.04 49.73 50.88 0.1M
2022-05-17 49.55 50.90 49.55 50.25 0.0M
2022-05-16 48.81 49.72 48.47 49.01 0.0M
2022-05-13 49.09 49.21 48.36 48.80 0.0M
2022-05-12 45.98 49.11 45.65 48.34 0.4M
2022-05-11 48.79 50.36 46.57 47.38 0.2M
2022-05-10 48.46 50.32 47.43 49.15 0.5M
2022-05-09 50.94 51.14 50.36 50.85 0.0M
2022-05-06 51.00 51.50 50.84 51.13 0.1M
2022-05-05 52.54 53.34 51.06 51.27 0.0M
2022-05-04 52.24 52.24 51.30 51.30 0.1M
2022-05-03 52.00 52.40 51.46 51.61 0.3M
2022-04-29 53.22 53.22 50.88 51.38 0.1M
2022-04-28 52.18 52.78 51.86 52.29 0.0M
2022-04-27 51.52 52.06 50.80 51.68 0.1M
2022-04-26 52.52 53.16 51.90 52.05 0.0M
2022-04-25 52.06 52.84 51.64 51.84 0.0M
2022-04-22 52.24 53.80 52.24 53.42 0.1M
2022-04-21 53.66 55.10 53.66 54.25 0.1M
2022-04-20 52.10 53.08 51.92 52.95 0.1M
2022-04-19 52.54 52.54 51.82 52.41 0.1M
2022-04-14 51.26 53.48 51.26 52.88 0.1M
2022-04-13 50.12 51.16 50.12 50.95 0.0M
2022-04-12 50.24 51.70 50.06 50.98 0.3M
2022-04-11 49.88 51.66 49.03 51.45 0.1M
2022-04-08 49.89 50.14 49.14 49.84 0.1M
2022-04-07 47.96 49.02 47.55 48.03 0.4M
2022-04-06 49.41 49.41 47.27 47.81 0.1M
2022-04-05 49.19 49.21 48.12 48.19 0.0M
2022-04-04 49.79 49.79 47.96 49.03 0.1M
2022-04-01 50.52 50.52 49.08 49.10 0.2M
2022-03-31 51.84 51.84 50.30 50.37 0.1M
2022-03-30 52.40 52.60 51.26 51.37 0.0M
2022-03-29 51.40 52.86 51.36 52.47 0.0M
2022-03-28 51.24 51.78 50.46 50.75 0.1M
2022-03-25 50.48 51.22 50.26 50.26 0.0M
2022-03-24 51.30 51.38 49.71 50.34 0.1M
2022-03-23 51.64 51.98 50.46 50.73 0.1M
2022-03-22 51.18 51.82 51.04 51.13 0.1M
2022-03-21 52.42 52.60 50.66 50.85 0.0M
2022-03-18 51.40 52.56 51.24 52.09 0.1M
2022-03-17 52.00 52.10 50.22 50.28 0.1M
2022-03-16 52.88 53.70 51.84 52.49 0.1M
2022-03-15 49.82 52.28 48.33 52.17 0.1M
2022-03-14 53.34 54.98 52.64 53.46 0.1M
2022-03-11 51.82 53.96 51.10 52.77 0.0M
2022-03-10 52.04 52.38 50.36 51.18 0.0M
2022-03-09 50.00 52.98 50.00 52.04 0.1M
2022-03-08 45.42 49.68 45.42 48.13 0.1M
2022-03-07 48.10 48.39 45.13 46.54 0.2M
2022-03-04 54.90 54.90 50.00 50.26 0.1M
2022-03-03 57.74 58.22 55.48 55.86 0.2M
2022-03-02 55.76 58.42 54.18 58.37 0.1M
2022-03-01 60.88 61.86 56.17 56.17 0.1M
2022-02-28 60.00 61.16 59.16 60.92 0.1M
2022-02-25 60.04 62.82 59.06 62.15 0.1M
2022-02-24 58.74 60.80 58.58 59.68 0.1M
2022-02-23 64.16 64.54 62.44 62.61 0.1M
2022-02-22 62.46 65.32 62.46 64.85 0.1M
2022-02-21 66.30 67.04 64.46 65.10 0.1M
2022-02-18 68.30 68.30 65.90 65.90 0.1M
2022-02-17 67.80 68.30 66.72 67.59 0.1M
2022-02-16 66.10 67.60 66.10 67.45 0.1M
2022-02-15 61.42 65.00 61.30 64.80 0.0M
2022-02-14 61.58 62.42 60.40 61.78 0.1M
2022-02-11 64.04 64.68 63.92 64.35 0.0M
2022-02-10 64.82 65.94 64.54 65.00 0.1M
2022-02-09 62.80 64.46 62.80 64.32 0.1M
2022-02-08 60.24 62.40 60.24 62.15 0.0M
2022-02-07 61.92 62.14 60.26 60.44 0.1M
2022-02-04 61.68 61.68 60.00 60.50 0.1M
2022-02-03 60.86 61.32 60.86 61.11 0.0M
2022-02-02 61.54 62.18 60.92 60.94 0.0M
2022-02-01 60.26 61.82 60.14 61.51 0.0M
2022-01-31 59.82 59.96 59.12 59.92 0.0M
2022-01-28 60.76 60.76 58.84 59.54 0.0M
2022-01-27 61.02 61.88 60.58 60.70 0.0M
2022-01-26 62.24 63.18 61.60 61.60 0.0M
2022-01-25 60.56 61.60 59.48 61.60 0.1M
2022-01-24 62.58 62.58 59.80 60.22 0.0M
2022-01-21 62.64 63.64 62.56 62.94 0.0M
2022-01-20 63.53 64.18 62.78 63.99 0.1M
2022-01-19 63.90 65.08 62.70 63.15 0.0M
2022-01-18 63.64 64.44 62.94 64.16 0.0M
2022-01-17 64.54 65.34 63.96 63.96 0.1M
2022-01-14 63.48 64.80 63.16 64.47 0.0M
2022-01-13 61.94 63.76 61.94 63.48 0.0M
2022-01-12 63.48 63.48 62.34 62.47 0.1M
2022-01-11 62.78 63.18 62.66 63.01 0.0M
2022-01-10 62.62 64.28 62.62 62.93 0.1M
2022-01-07 63.00 63.00 62.24 62.27 0.0M
2022-01-06 62.14 64.06 62.14 63.48 0.0M
2022-01-05 64.38 64.38 63.36 63.43 0.0M
2022-01-04 62.40 64.38 62.40 63.71 0.1M