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
2024-12-31 59.05 59.05 59.05 59.05 0.0M
2024-12-30 58.83 59.45 58.50 59.05 0.0M
2024-12-27 58.48 59.30 58.50 59.05 0.0M
2024-12-24 58.75 58.75 58.75 58.75 0.0M
2024-12-23 57.95 58.80 57.80 58.75 0.0M
2024-12-20 56.93 59.45 56.65 58.73 0.1M
2024-12-19 52.08 55.30 51.60 55.25 0.0M
2024-12-18 52.53 53.00 52.30 52.90 0.0M
2024-12-17 53.38 53.40 52.75 53.03 0.0M
2024-12-16 53.28 53.60 52.90 53.63 0.1M
2024-12-13 53.45 53.80 53.15 53.45 0.0M
2024-12-12 51.13 54.00 50.70 53.55 0.0M
2024-12-11 52.28 52.40 51.10 51.83 0.0M
2024-12-10 53.45 53.60 52.35 52.43 0.0M
2024-12-09 54.03 54.15 53.55 53.50 0.1M
2024-12-06 53.70 54.40 53.50 53.85 0.0M
2024-12-05 52.78 54.25 52.75 53.75 0.0M
2024-12-04 51.85 52.75 51.80 52.75 0.0M
2024-12-03 51.78 51.80 51.35 51.65 0.0M
2024-12-02 51.75 52.05 51.45 51.53 0.0M
2024-11-29 52.30 52.40 51.60 52.05 0.0M
2024-11-28 51.53 52.60 51.55 52.15 0.0M
2024-11-27 51.55 51.70 50.95 51.50 0.0M
2024-11-26 52.38 52.45 51.45 51.60 0.0M
2024-11-25 50.17 52.85 50.15 52.65 0.1M
2024-11-22 49.86 50.25 49.48 49.77 0.0M
2024-11-21 50.05 50.30 48.98 49.41 0.0M
2024-11-20 49.63 50.45 49.58 50.18 0.0M
2024-11-19 49.35 49.56 48.30 49.43 0.0M
2024-11-18 50.10 50.20 49.26 49.38 0.0M
2024-11-15 49.38 50.65 49.48 50.02 0.0M
2024-11-14 48.75 49.86 48.74 49.56 0.1M
2024-11-13 49.25 49.30 48.50 48.58 0.0M
2024-11-12 49.59 50.45 49.02 49.26 0.2M
2024-11-11 49.07 50.40 48.90 50.02 0.0M
2024-11-08 48.46 49.36 48.30 48.98 0.0M
2024-11-07 48.43 48.44 48.00 48.05 0.0M
2024-11-06 48.87 49.08 46.90 48.51 0.1M
2024-11-05 49.67 49.80 47.42 49.16 0.0M
2024-11-04 49.73 50.45 49.54 49.96 0.0M
2024-11-01 49.82 50.00 49.46 49.78 0.0M
2024-10-31 49.30 49.98 49.34 49.52 0.0M
2024-10-30 49.68 50.25 48.98 49.54 0.0M
2024-10-29 50.75 51.30 49.86 50.12 0.0M
2024-10-28 49.09 50.70 49.08 50.75 0.1M
2024-10-25 48.72 49.24 48.32 48.67 0.1M
2024-10-24 48.13 49.56 48.48 48.85 0.0M
2024-10-23 48.69 48.80 47.98 48.34 0.0M
2024-10-22 48.54 48.74 48.08 48.60 0.0M
2024-10-21 49.02 49.54 48.54 48.61 0.0M
2024-10-18 48.48 49.28 48.50 49.04 0.0M
2024-10-17 48.84 48.96 48.10 48.35 0.1M
2024-10-16 49.07 49.08 48.54 48.59 0.0M
2024-10-15 48.52 49.60 48.20 49.24 0.0M
2024-10-14 48.32 48.70 47.80 48.31 0.0M
2024-10-11 48.69 48.90 48.28 48.77 0.0M
2024-10-10 48.85 48.90 48.00 48.72 0.0M
2024-10-09 48.74 48.80 48.46 48.56 0.0M
2024-10-08 47.81 48.54 47.74 48.43 0.0M
2024-10-07 48.27 48.90 47.88 48.82 0.3M
2024-10-04 47.58 48.32 47.60 48.14 0.0M
2024-10-03 47.80 47.90 47.00 47.37 0.2M
2024-10-02 48.61 48.82 47.04 47.53 0.3M
2024-10-01 50.23 50.45 48.54 48.74 0.0M
2024-09-30 50.33 50.55 49.74 50.27 0.0M
2024-09-27 49.11 51.05 49.10 50.55 0.1M
2024-09-26 49.07 50.70 49.14 50.33 0.0M
2024-09-25 48.38 48.70 48.28 48.49 0.0M
2024-09-24 48.56 49.52 48.50 48.54 0.0M
2024-09-23 47.86 48.32 47.80 48.11 0.0M
2024-09-20 48.86 48.94 47.60 47.80 0.1M
2024-09-19 49.19 49.86 49.18 49.59 0.0M
2024-09-18 48.68 49.02 48.68 48.96 0.0M
2024-09-17 47.34 49.08 47.26 48.91 0.0M
2024-09-16 47.35 47.58 47.16 47.45 0.0M
2024-09-13 46.89 47.72 46.76 47.52 0.0M
2024-09-12 47.45 47.92 46.66 46.81 0.0M
2024-09-11 47.19 47.44 46.70 47.03 0.0M
2024-09-10 46.56 47.26 46.54 47.07 0.0M
2024-09-09 46.30 46.74 46.06 46.66 0.0M
2024-09-06 46.53 46.92 46.08 46.08 0.0M
2024-09-05 44.98 46.74 44.92 46.44 0.0M
2024-09-04 44.58 45.32 44.54 45.00 0.0M
2024-09-03 45.29 45.42 44.94 45.28 0.0M
2024-09-02 45.46 45.58 44.92 45.43 0.1M
2024-08-30 45.66 45.98 45.38 45.56 0.0M
2024-08-29 45.39 45.82 45.28 45.56 0.0M
2024-08-28 45.85 45.90 45.30 45.34 0.0M
2024-08-27 45.17 45.84 45.08 45.78 0.0M
2024-08-26 45.34 45.60 45.12 45.34 0.0M
2024-08-23 44.66 45.36 44.50 45.23 0.0M
2024-08-22 44.75 45.40 44.26 44.55 0.0M
2024-08-21 44.12 44.68 44.02 44.60 0.0M
2024-08-20 45.09 45.26 43.88 43.89 0.0M
2024-08-19 44.78 45.26 44.68 45.12 0.0M
2024-08-16 45.17 45.18 44.62 44.72 0.0M
2024-08-15 45.07 45.34 44.70 45.05 0.0M
2024-08-14 45.08 45.54 44.46 44.87 0.0M
2024-08-13 44.01 44.94 43.98 44.89 0.0M
2024-08-12 44.69 44.88 44.20 44.11 0.0M
2024-08-09 44.19 44.58 43.58 44.14 0.0M
2024-08-08 44.22 44.34 43.02 44.23 0.2M
2024-08-07 45.97 45.96 44.62 44.93 0.0M
2024-08-06 45.12 46.50 44.48 45.96 0.0M
2024-08-05 44.03 45.18 42.98 45.05 0.0M
2024-08-02 45.16 45.96 44.26 45.77 0.1M
2024-08-01 47.02 46.82 45.50 45.94 0.0M
2024-07-31 47.09 47.78 46.84 46.79 0.0M
2024-07-30 46.88 47.30 46.50 47.37 0.0M
2024-07-29 47.16 47.44 46.54 46.60 0.0M
2024-07-26 46.43 47.12 46.36 46.78 0.0M
2024-07-25 45.66 46.48 45.50 46.28 0.0M
2024-07-24 45.97 46.66 45.88 46.33 0.0M
2024-07-23 47.10 47.14 45.90 46.24 0.0M
2024-07-22 46.85 47.08 45.72 47.00 0.0M
2024-07-19 46.88 47.10 46.28 46.67 0.0M
2024-07-18 47.13 47.50 46.22 47.14 0.0M
2024-07-17 46.79 47.12 46.12 47.09 0.0M
2024-07-16 46.45 46.90 45.82 46.39 0.0M
2024-07-15 46.82 47.18 46.44 46.45 0.0M
2024-07-12 47.20 47.64 46.56 46.83 0.0M
2024-07-11 46.83 47.58 46.30 47.09 0.1M
2024-07-10 47.57 48.22 47.54 47.71 0.0M
2024-07-09 47.77 48.56 46.80 47.39 0.0M
2024-07-08 47.77 49.20 47.68 48.13 0.0M
2024-07-05 48.13 50.60 48.02 48.25 0.0M
2024-07-04 48.52 49.40 48.52 48.83 0.0M
2024-07-03 49.08 49.26 46.62 49.17 0.0M
2024-07-02 47.81 47.72 46.84 47.31 0.0M
2024-07-01 47.81 49.48 47.98 48.12 0.0M
2024-06-28 49.17 48.92 48.22 48.44 0.0M
2024-06-27 48.20 49.16 48.20 48.36 0.0M
2024-06-26 48.58 51.00 48.72 48.88 0.0M
2024-06-25 50.02 50.45 49.60 50.10 0.0M
2024-06-24 49.29 50.40 48.86 50.15 0.0M
2024-06-21 49.29 49.68 49.04 49.12 0.0M
2024-06-20 49.80 50.20 49.16 50.15 0.0M
2024-06-19 50.00 50.60 49.96 50.02 0.0M
2024-06-18 49.95 51.00 49.70 50.90 0.0M
2024-06-17 49.52 49.98 49.04 49.63 0.0M
2024-06-14 49.56 50.45 49.16 49.47 0.0M
2024-06-13 50.75 52.70 50.63 50.63 0.0M
2024-06-12 53.33 53.65 51.55 53.55 0.0M
2024-06-11 52.60 52.95 51.25 51.78 0.4M
2024-06-10 52.90 54.30 52.65 53.03 0.0M
2024-06-07 53.43 54.65 53.85 53.93 0.0M
2024-06-06 53.75 54.55 53.40 53.98 0.0M
2024-06-05 54.03 54.50 53.45 53.58 0.0M
2024-06-04 53.43 53.65 52.60 53.53 0.0M
2024-06-03 53.33 53.95 52.95 53.90 0.0M
2024-05-31 53.00 53.05 51.95 53.05 0.0M
2024-05-30 52.45 53.00 51.15 52.60 0.0M
2024-05-29 51.28 51.70 50.80 51.05 0.0M
2024-05-28 52.40 53.00 51.35 51.35 0.0M
2024-05-27 51.30 52.35 50.55 52.35 0.0M
2024-05-24 50.63 51.50 49.82 50.55 0.0M
2024-05-23 51.55 51.75 50.75 51.15 0.0M
2024-05-22 51.33 52.75 50.80 51.20 0.0M
2024-05-21 52.15 52.80 51.55 52.60 0.1M
2024-05-20 52.75 53.20 52.05 52.73 0.0M
2024-05-17 52.75 53.20 52.50 52.80 0.8M
2024-05-16 52.55 53.00 51.80 52.30 0.0M
2024-05-15 51.90 52.45 50.95 51.50 0.0M
2024-05-14 47.90 50.65 47.58 50.55 0.0M
2024-05-13 47.63 48.06 46.84 47.95 0.0M
2024-05-10 47.36 48.94 47.22 47.30 0.0M
2024-05-09 48.63 48.60 48.28 48.31 0.0M
2024-05-08 48.50 48.76 48.04 48.48 0.0M
2024-05-07 48.09 48.42 47.88 47.88 0.0M
2024-05-06 47.62 48.02 47.62 47.84 0.0M
2024-05-03 47.66 48.90 47.66 48.09 0.0M
2024-05-02 48.14 48.20 47.30 47.88 0.0M
2024-05-01 47.34 47.06 47.06 47.06 0.0M
2024-04-30 47.52 47.54 46.64 47.06 0.1M
2024-04-29 47.52 47.56 47.36 47.49 0.0M
2024-04-26 47.60 47.76 46.48 47.15 0.1M
2024-04-25 46.93 47.41 46.40 46.81 0.1M
2024-04-24 46.46 47.14 46.18 46.60 0.0M
2024-04-23 45.48 46.52 45.08 46.22 0.0M
2024-04-22 45.76 45.84 45.36 45.52 0.0M
2024-04-19 45.84 45.62 45.12 45.19 0.0M
2024-04-18 45.98 46.28 45.80 45.95 0.0M
2024-04-17 45.58 46.06 44.62 45.29 0.0M
2024-04-16 44.39 45.12 43.90 44.59 0.0M
2024-04-15 45.06 46.18 44.50 45.06 0.0M
2024-04-12 46.12 46.44 44.74 44.74 0.0M
2024-04-11 47.20 47.52 45.40 45.45 0.3M
2024-04-10 47.40 49.12 47.26 47.88 0.0M
2024-04-09 48.53 49.12 47.72 48.56 0.0M
2024-04-08 48.35 48.98 48.14 48.81 0.0M
2024-04-05 48.15 49.00 47.76 48.07 0.1M
2024-04-04 48.54 48.92 48.36 48.65 0.0M
2024-04-03 48.60 48.42 47.28 48.36 0.0M
2024-04-02 47.48 49.16 47.38 47.39 0.0M
2024-03-28 49.40 49.40 46.77 48.87 0.0M
2024-03-27 49.14 49.23 48.17 48.81 0.0M
2024-03-26 47.89 49.84 47.89 49.43 0.0M
2024-03-25 48.21 48.46 48.03 48.18 0.0M
2024-03-22 48.37 48.59 46.76 48.38 0.0M
2024-03-21 48.41 49.04 47.85 48.61 0.2M
2024-03-20 48.17 48.44 46.92 48.16 0.1M
2024-03-19 48.92 51.58 47.97 48.40 0.2M
2024-03-18 52.57 52.72 51.42 51.65 0.1M
2024-03-15 53.46 54.00 52.56 52.74 0.0M
2024-03-14 53.68 54.68 52.16 53.21 0.0M
2024-03-13 52.78 53.16 52.12 52.64 0.1M
2024-03-12 51.98 53.04 51.70 52.78 0.0M
2024-03-11 51.88 51.94 51.36 51.56 0.0M
2024-03-08 50.72 51.78 50.72 51.59 0.0M
2024-03-07 51.13 51.42 49.62 51.16 0.2M
2024-03-06 49.87 50.54 49.55 50.04 0.1M
2024-03-05 49.89 50.98 49.86 50.64 0.0M
2024-03-04 50.82 50.88 49.97 50.22 0.0M
2024-03-01 50.68 51.86 50.00 50.76 0.1M
2024-02-29 51.76 52.72 51.44 51.59 0.0M
2024-02-28 52.37 52.90 51.66 52.22 0.0M
2024-02-27 53.07 53.34 52.62 52.64 0.0M
2024-02-26 53.39 54.02 52.86 52.99 0.0M
2024-02-23 52.79 53.56 52.56 53.32 0.0M
2024-02-22 52.47 53.06 51.62 52.83 0.1M
2024-02-21 51.54 52.00 51.36 51.99 0.0M
2024-02-20 51.50 51.56 50.46 51.44 0.4M
2024-02-19 50.62 51.22 50.52 50.81 0.0M
2024-02-16 50.74 52.42 50.38 50.99 0.0M
2024-02-15 52.32 52.70 51.96 51.96 0.0M
2024-02-14 51.32 52.06 50.98 51.95 0.0M
2024-02-13 51.32 52.36 50.54 51.19 0.1M
2024-02-12 52.59 53.24 51.84 52.23 0.0M
2024-02-09 52.82 53.12 52.10 52.25 0.5M
2024-02-08 53.98 54.78 51.82 52.60 0.1M
2024-02-07 55.46 55.46 54.14 54.63 0.0M
2024-02-06 55.43 55.90 54.26 55.60 0.0M
2024-02-05 54.91 55.28 54.48 54.60 0.0M
2024-02-02 55.20 55.86 54.26 55.33 0.0M
2024-02-01 54.51 55.04 54.12 54.47 0.0M
2024-01-31 54.51 54.92 54.30 54.62 0.1M
2024-01-30 54.53 55.54 54.42 54.51 0.0M
2024-01-29 54.95 55.22 54.54 55.18 0.1M
2024-01-26 54.33 55.44 54.02 54.86 0.0M
2024-01-25 54.33 54.70 52.82 54.65 0.0M
2024-01-24 52.93 53.30 51.78 53.26 0.0M
2024-01-23 52.66 52.94 51.70 52.02 0.1M
2024-01-22 52.78 53.18 51.26 52.33 0.1M
2024-01-19 52.17 52.82 51.29 51.29 0.0M
2024-01-18 52.83 53.14 52.30 52.48 0.0M
2024-01-17 53.13 52.92 51.96 52.50 0.0M
2024-01-16 54.03 54.82 53.26 53.77 0.0M
2024-01-15 54.03 55.14 54.22 54.53 0.1M
2024-01-12 54.81 55.06 53.52 54.34 0.0M
2024-01-11 54.44 55.38 53.72 53.72 0.0M
2024-01-10 54.50 55.68 55.26 55.30 0.0M
2024-01-09 55.27 55.42 54.74 55.10 0.0M
2024-01-08 53.30 54.92 53.10 54.75 0.0M
2024-01-05 52.80 53.78 52.40 53.43 0.0M
2024-01-04 53.44 53.48 52.80 53.15 0.0M
2024-01-03 54.48 54.48 52.72 52.80 0.0M
2024-01-02 54.40 55.24 54.40 54.62 0.0M