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
2023-12-29 54.76 55.24 54.76 54.77 0.0M
2023-12-28 55.24 55.24 54.84 55.03 0.0M
2023-12-27 55.46 55.58 54.90 55.26 0.0M
2023-12-22 55.14 56.10 55.14 55.19 0.1M
2023-12-21 54.76 55.76 54.72 55.73 0.0M
2023-12-20 56.16 56.46 55.28 55.67 0.1M
2023-12-19 56.00 56.22 55.50 56.06 0.0M
2023-12-18 57.04 57.04 55.74 56.02 0.1M
2023-12-15 57.42 57.66 56.32 56.54 0.0M
2023-12-14 54.60 57.14 54.60 56.94 0.0M
2023-12-13 54.80 56.26 54.70 55.07 0.1M
2023-12-12 56.12 56.20 54.96 55.29 0.1M
2023-12-11 55.70 56.32 55.70 55.88 0.1M
2023-12-08 55.22 56.68 55.16 56.41 0.1M
2023-12-07 55.98 55.98 55.10 55.30 0.0M
2023-12-06 55.44 55.78 54.82 55.49 0.1M
2023-12-05 53.98 55.28 53.98 55.28 0.1M
2023-12-04 54.30 55.02 54.10 54.41 0.0M
2023-12-01 52.16 53.80 52.16 53.63 0.1M
2023-11-30 52.90 53.00 51.54 52.20 0.1M
2023-11-29 53.04 53.46 52.18 52.95 0.0M
2023-11-28 52.34 52.86 51.70 52.69 0.1M
2023-11-27 51.88 52.26 51.66 51.86 0.0M
2023-11-24 51.76 52.04 51.66 51.97 0.0M
2023-11-23 52.42 52.50 51.46 51.67 0.0M
2023-11-22 51.94 52.50 51.66 52.35 0.0M
2023-11-21 51.38 52.24 51.18 51.31 0.0M
2023-11-20 51.70 52.52 50.12 51.82 0.1M
2023-11-17 51.60 52.24 51.60 52.13 0.0M
2023-11-16 51.82 52.56 51.24 51.44 0.0M
2023-11-15 51.12 52.58 51.12 52.17 0.0M
2023-11-14 49.53 51.70 49.53 51.65 0.0M
2023-11-13 50.58 50.58 49.34 50.13 0.0M
2023-11-10 50.36 50.36 49.47 50.19 0.0M
2023-11-09 50.06 50.26 49.65 50.19 0.0M
2023-11-08 48.25 50.34 48.25 49.69 0.1M
2023-11-07 51.32 52.00 47.61 48.88 0.1M
2023-11-06 50.12 51.48 49.62 49.77 0.0M
2023-11-03 50.42 50.98 49.51 50.38 0.0M
2023-11-02 47.29 49.97 47.29 49.82 0.2M
2023-11-01 46.94 47.42 46.39 46.61 0.1M
2023-10-31 46.17 47.01 46.14 46.80 0.0M
2023-10-30 45.29 46.50 45.29 46.09 0.0M
2023-10-27 44.91 46.20 44.83 45.94 0.0M
2023-10-26 44.31 45.82 44.31 45.23 0.0M
2023-10-25 45.67 45.98 45.14 45.49 0.1M
2023-10-24 44.90 46.67 44.90 46.63 0.1M
2023-10-23 44.62 45.44 44.37 45.40 0.0M
2023-10-20 44.42 45.00 44.32 44.66 0.0M
2023-10-19 46.46 46.46 44.90 45.99 0.0M
2023-10-18 46.92 47.46 45.71 45.99 0.0M
2023-10-17 46.39 47.24 46.39 47.01 0.0M
2023-10-16 46.84 47.13 46.01 46.61 0.0M
2023-10-13 47.10 48.01 46.34 47.05 0.0M
2023-10-12 49.40 49.58 48.36 48.55 0.0M
2023-10-11 47.88 49.02 47.88 48.87 0.0M
2023-10-10 46.26 48.70 46.26 48.57 0.0M
2023-10-09 47.48 48.54 46.35 46.58 0.0M
2023-10-06 47.95 49.16 47.44 48.19 0.0M
2023-10-05 47.21 48.49 47.00 48.18 0.0M
2023-10-04 46.29 47.30 45.77 47.21 0.1M
2023-10-03 48.83 48.83 46.37 46.51 0.0M
2023-10-02 50.68 51.22 48.49 48.55 0.0M
2023-09-29 49.88 50.46 49.57 50.31 0.0M
2023-09-28 49.43 49.74 48.98 49.59 0.0M
2023-09-27 48.37 49.30 47.93 49.20 0.0M
2023-09-26 49.84 49.95 48.21 48.30 0.1M
2023-09-25 51.40 51.84 49.82 50.06 0.0M
2023-09-22 51.78 52.68 51.70 51.89 0.0M
2023-09-21 51.88 52.54 51.06 52.21 0.0M
2023-09-20 50.02 53.60 50.02 52.60 0.0M
2023-09-19 50.02 50.46 49.38 49.84 0.0M
2023-09-18 52.42 52.42 50.09 50.09 0.0M
2023-09-15 52.00 52.56 51.74 52.37 0.0M
2023-09-14 50.94 51.98 49.92 51.89 0.2M
2023-09-13 52.32 52.40 51.06 51.38 0.1M
2023-09-12 52.00 52.86 52.00 52.63 0.0M
2023-09-11 51.14 52.08 51.10 51.97 0.0M
2023-09-08 50.66 50.98 50.40 50.74 0.1M
2023-09-07 50.00 50.96 49.98 50.83 0.0M
2023-09-06 50.28 50.84 50.24 50.37 0.1M
2023-09-05 50.84 50.92 50.48 50.68 0.0M
2023-09-04 50.46 51.74 50.46 51.20 0.0M
2023-09-01 50.12 50.58 50.12 50.45 0.0M
2023-08-31 50.12 50.68 49.44 50.24 0.0M
2023-08-30 50.20 50.54 49.77 49.94 0.1M
2023-08-29 49.23 49.23 48.72 49.16 0.0M
2023-08-25 48.47 48.85 47.66 48.02 0.1M
2023-08-24 49.72 49.72 48.86 49.07 0.0M
2023-08-23 49.82 49.97 49.38 49.58 0.0M
2023-08-22 49.38 50.02 49.33 49.73 0.0M
2023-08-21 48.39 49.43 48.38 49.11 0.0M
2023-08-18 47.83 48.24 47.74 48.15 0.0M
2023-08-17 48.73 48.98 48.34 48.34 0.0M
2023-08-16 48.49 48.99 48.45 48.62 0.0M
2023-08-15 49.55 49.55 48.78 49.26 0.0M
2023-08-14 49.68 49.91 48.78 49.07 0.0M
2023-08-11 50.60 50.88 49.51 49.70 0.0M
2023-08-10 50.06 50.26 49.55 49.99 0.0M
2023-08-09 49.20 51.50 48.73 49.21 0.0M
2023-08-08 47.53 49.47 47.16 48.71 0.1M
2023-08-07 45.99 46.11 45.43 45.93 0.0M
2023-08-04 45.87 46.25 45.71 46.20 0.0M
2023-08-03 46.10 46.10 45.57 45.67 0.0M
2023-08-02 46.64 46.64 45.95 46.06 0.0M
2023-08-01 48.12 48.12 47.15 47.15 0.0M
2023-07-31 47.53 48.09 47.36 47.88 0.0M
2023-07-28 47.84 47.84 46.82 47.41 0.0M
2023-07-27 48.26 48.71 48.24 48.71 0.3M
2023-07-26 46.61 48.35 46.61 48.14 0.0M
2023-07-25 47.10 47.48 46.98 47.33 0.0M
2023-07-24 47.51 47.61 46.57 46.81 0.0M
2023-07-21 48.40 48.71 47.74 47.84 0.1M
2023-07-20 48.30 49.24 48.30 48.60 0.0M
2023-07-19 48.83 49.43 48.37 48.87 0.2M
2023-07-18 48.14 49.01 47.62 49.01 0.4M
2023-07-17 48.10 48.70 47.97 48.08 0.0M
2023-07-14 49.50 49.58 48.70 48.73 0.0M
2023-07-13 50.50 50.68 49.19 50.02 0.0M
2023-07-12 49.49 50.70 49.35 50.61 0.1M
2023-07-11 48.84 50.14 48.67 49.52 0.0M
2023-07-10 47.69 48.54 47.23 48.41 0.0M
2023-07-07 47.45 47.60 46.51 47.58 0.0M
2023-07-06 47.49 47.93 46.54 46.74 0.0M
2023-07-05 48.45 48.45 48.01 48.32 0.0M
2023-07-04 49.06 49.06 48.47 48.59 0.0M
2023-07-03 49.14 49.48 48.84 48.99 0.0M
2023-06-30 49.06 49.50 48.64 48.80 0.0M
2023-06-29 49.23 49.86 49.23 49.48 0.0M
2023-06-28 48.40 49.50 48.40 49.27 0.0M
2023-06-27 48.08 48.66 47.47 48.54 0.1M
2023-06-26 47.52 48.10 47.22 47.85 0.0M
2023-06-23 49.30 49.30 47.05 47.47 0.0M
2023-06-22 49.47 49.55 49.14 49.40 0.1M
2023-06-21 48.66 49.88 48.66 49.65 0.1M
2023-06-20 48.70 49.29 48.44 48.73 0.0M
2023-06-19 49.86 49.95 48.73 48.98 0.1M
2023-06-16 48.52 48.74 48.14 48.26 0.0M
2023-06-15 47.76 48.52 47.76 48.24 0.1M
2023-06-14 47.43 48.52 47.24 48.30 0.1M
2023-06-13 46.99 47.15 46.67 47.13 0.0M
2023-06-12 46.10 46.94 46.02 46.88 0.0M
2023-06-09 46.22 46.32 45.63 45.90 0.0M
2023-06-08 46.15 46.38 45.87 45.98 0.1M
2023-06-07 46.60 46.92 46.27 46.34 0.0M
2023-06-06 46.56 46.56 45.10 46.30 0.1M
2023-06-05 48.10 48.33 46.67 46.82 0.0M
2023-06-02 47.76 48.37 47.76 47.92 0.0M
2023-06-01 47.70 48.01 47.06 47.34 0.1M
2023-05-31 47.05 48.02 46.95 47.51 0.0M
2023-05-30 47.37 47.94 47.32 47.69 0.0M
2023-05-26 47.72 47.77 47.19 47.77 0.0M
2023-05-25 47.74 47.96 47.55 47.80 0.0M
2023-05-24 49.16 49.16 47.41 47.90 0.0M
2023-05-23 49.41 50.20 49.22 49.22 0.0M
2023-05-22 49.10 50.54 49.10 50.37 0.0M
2023-05-19 50.00 50.34 49.17 49.17 0.0M
2023-05-18 49.63 50.66 49.63 50.25 0.0M
2023-05-17 46.67 49.26 46.67 49.20 0.1M
2023-05-16 46.90 47.27 46.57 46.91 0.1M
2023-05-15 47.43 47.43 46.61 46.76 0.0M
2023-05-12 46.18 47.02 45.93 46.84 0.0M
2023-05-11 46.40 47.15 46.27 46.49 0.0M
2023-05-10 46.56 46.65 46.08 46.40 0.0M
2023-05-09 47.43 47.48 45.62 46.35 0.4M
2023-05-05 45.83 47.04 45.83 46.92 0.0M
2023-05-04 46.73 46.73 44.42 45.44 0.1M
2023-05-03 48.05 48.05 47.28 47.87 0.1M
2023-05-02 48.86 48.86 47.51 47.53 0.1M
2023-04-28 48.32 48.68 47.99 48.59 0.0M
2023-04-27 47.06 48.68 47.06 48.16 0.0M
2023-04-26 47.88 48.19 46.65 46.91 0.0M
2023-04-25 48.00 48.00 47.17 47.74 0.0M
2023-04-24 47.58 48.42 47.58 47.94 0.0M
2023-04-21 47.25 48.00 47.14 47.47 0.0M
2023-04-20 46.98 47.51 46.59 47.34 0.0M
2023-04-19 46.17 47.38 46.17 47.34 0.0M
2023-04-18 45.96 46.98 45.96 46.28 0.1M
2023-04-17 45.86 47.15 45.82 46.56 0.1M
2023-04-14 46.69 46.74 45.61 45.76 0.1M
2023-04-13 48.23 48.23 46.11 46.54 0.2M
2023-04-12 48.13 48.59 47.89 48.16 0.1M
2023-04-11 48.58 48.76 47.84 47.89 0.0M
2023-04-06 47.64 48.41 47.59 48.04 0.0M
2023-04-05 46.90 47.46 46.65 47.30 0.1M
2023-04-04 47.61 47.72 47.03 47.03 0.1M
2023-04-03 46.11 47.63 45.98 47.27 0.1M
2023-03-31 45.47 46.69 45.47 46.52 0.0M
2023-03-30 44.23 45.45 44.03 45.41 0.1M
2023-03-29 42.91 43.94 42.82 43.80 0.0M
2023-03-28 43.20 43.28 42.26 42.82 0.0M
2023-03-27 43.10 43.20 42.20 42.35 0.0M
2023-03-24 43.62 43.85 41.66 42.21 0.1M
2023-03-23 45.01 45.40 44.75 44.98 0.0M
2023-03-22 45.74 45.74 44.93 45.40 0.1M
2023-03-21 45.04 45.92 44.97 45.74 0.1M
2023-03-20 45.04 45.27 43.56 44.60 0.0M
2023-03-17 46.83 46.92 44.71 45.42 0.1M
2023-03-16 47.46 47.58 45.67 46.30 0.1M
2023-03-15 49.14 49.14 45.21 46.96 0.1M
2023-03-14 48.50 49.59 46.17 49.40 0.1M
2023-03-13 51.92 52.20 48.73 49.64 0.4M
2023-03-10 50.82 52.84 50.82 52.06 0.1M
2023-03-09 52.06 52.06 50.76 51.79 0.0M
2023-03-08 51.26 52.72 51.26 52.45 0.0M
2023-03-07 51.50 52.32 51.42 51.60 0.0M
2023-03-06 50.56 51.94 50.56 51.71 0.0M
2023-03-03 49.87 51.04 49.70 51.01 0.0M
2023-03-02 49.84 50.08 49.21 49.49 0.0M
2023-03-01 51.16 51.56 50.00 50.09 0.0M
2023-02-28 50.50 51.54 50.32 51.34 0.1M
2023-02-27 49.85 50.88 49.85 50.85 0.0M
2023-02-24 50.42 51.26 49.31 49.73 0.0M
2023-02-23 49.49 50.36 49.33 50.13 0.0M
2023-02-22 48.65 48.87 47.46 48.71 0.1M
2023-02-21 50.26 50.42 48.93 49.06 0.1M
2023-02-20 51.32 51.32 50.10 50.15 0.0M
2023-02-17 50.70 51.72 50.36 51.33 0.0M
2023-02-16 52.26 52.30 50.28 50.95 0.1M
2023-02-15 51.14 51.56 50.46 51.33 0.1M
2023-02-14 52.10 52.10 50.56 51.15 0.1M
2023-02-13 51.38 52.14 51.00 51.65 0.1M
2023-02-10 53.28 53.86 50.76 51.40 0.0M
2023-02-09 53.42 54.08 53.10 53.77 0.0M
2023-02-08 53.48 53.92 52.76 52.85 0.0M
2023-02-07 52.96 53.64 52.96 53.01 0.0M
2023-02-06 53.90 54.22 52.84 52.98 0.1M
2023-02-03 52.82 54.44 52.82 54.43 0.1M
2023-02-02 53.00 54.04 53.00 53.29 0.0M
2023-02-01 52.22 52.78 51.86 52.66 0.0M
2023-01-31 51.10 52.16 50.80 51.90 0.1M
2023-01-30 52.74 52.74 51.32 51.34 0.0M
2023-01-27 53.00 53.48 52.88 52.93 0.0M
2023-01-26 52.32 53.38 51.92 53.22 0.1M
2023-01-25 51.02 52.52 51.02 52.52 0.0M
2023-01-24 51.56 51.64 50.26 51.44 0.0M
2023-01-23 51.28 51.56 50.98 51.42 0.0M
2023-01-20 50.18 51.52 50.14 51.43 0.0M
2023-01-19 49.90 50.52 49.13 50.02 0.1M
2023-01-18 48.06 50.82 48.06 50.75 0.1M
2023-01-17 47.85 48.24 47.52 48.07 0.0M
2023-01-16 47.87 47.95 47.36 47.88 0.0M
2023-01-13 46.79 48.01 46.79 47.32 0.0M
2023-01-12 47.05 47.88 46.87 47.02 0.1M
2023-01-11 44.76 47.66 44.76 47.02 0.1M
2023-01-10 44.47 44.57 43.83 44.07 0.1M
2023-01-09 43.35 44.87 42.87 44.64 0.1M
2023-01-06 43.21 43.22 42.66 42.94 0.0M
2023-01-05 42.48 43.41 42.48 43.28 0.1M
2023-01-04 40.87 42.24 40.77 42.23 0.0M
2023-01-03 40.68 41.02 40.18 40.55 0.3M