Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Fraport AG (FRA.F)

54.00

-0.20

(-0.37%)

As of 8:03:41 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	54.00	54.00	54.00	54.00	54.00	125
Feb 21, 2025	53.65	54.20	53.65	54.20	54.20	64
Feb 20, 2025	55.15	55.15	54.05	54.05	54.05	741
Feb 19, 2025	56.85	56.95	55.70	55.70	55.70	354
Feb 18, 2025	57.60	57.65	56.90	56.90	56.90	139
Feb 17, 2025	58.55	58.55	57.60	58.05	58.05	257
Feb 14, 2025	56.90	57.70	56.90	57.65	57.65	195
Feb 13, 2025	57.50	57.60	57.50	57.60	57.60	13
Feb 12, 2025	57.65	57.65	57.15	57.15	57.15	78
Feb 11, 2025	58.50	58.50	57.00	57.65	57.65	76
Feb 10, 2025	57.55	58.80	57.55	58.65	58.65	1,415
Feb 7, 2025	56.65	58.00	56.65	57.55	57.55	133
Feb 6, 2025	56.60	56.90	56.60	56.60	56.60	123
Feb 5, 2025	55.90	56.80	55.90	56.80	56.80	180
Feb 4, 2025	56.20	56.75	56.20	56.75	56.75	33
Feb 3, 2025	56.00	56.55	55.95	56.55	56.55	2,615
Jan 31, 2025	56.45	57.15	56.45	57.00	57.00	99
Jan 30, 2025	56.60	57.50	56.55	56.55	56.55	2,151
Jan 29, 2025	56.45	56.60	55.60	55.60	55.60	203
Jan 28, 2025	56.40	56.70	56.40	56.45	56.45	131
Jan 27, 2025	55.40	56.15	55.40	56.10	56.10	2,287
Jan 24, 2025	55.25	56.00	55.25	56.00	56.00	100
Jan 23, 2025	54.80	55.75	54.80	55.60	55.60	220
Jan 22, 2025	55.20	55.50	54.90	54.90	54.90	131
Jan 21, 2025	54.90	55.35	54.90	55.10	55.10	680
Jan 20, 2025	54.95	55.35	54.95	54.95	54.95	36
Jan 17, 2025	54.25	55.70	54.25	55.00	55.00	802
Jan 16, 2025	55.90	55.90	54.05	54.30	54.30	1,006
Jan 15, 2025	55.90	55.90	55.90	55.90	55.90	-
Jan 14, 2025	54.90	56.00	54.90	55.85	55.85	359
Jan 13, 2025	56.05	56.05	54.80	54.80	54.80	447
Jan 10, 2025	56.95	56.95	56.95	56.95	56.95	-
Jan 9, 2025	57.25	57.30	57.25	57.30	57.30	160
Jan 8, 2025	57.90	58.05	57.25	57.25	57.25	1,076
Jan 7, 2025	57.50	58.60	57.30	58.60	58.60	525
Jan 6, 2025	59.10	59.80	57.60	57.60	57.60	1,334
Jan 3, 2025	59.40	59.95	59.00	59.65	59.65	1,426
Jan 2, 2025	58.85	58.85	58.85	58.85	58.85	10
Dec 30, 2024	58.25	59.40	58.25	59.20	59.20	117
Dec 27, 2024	58.50	59.00	58.50	58.60	58.60	420
Dec 23, 2024	57.55	58.65	57.55	58.60	58.60	247
Dec 20, 2024	55.65	59.20	55.65	57.60	57.60	4,541
Dec 19, 2024	51.90	54.85	51.65	54.30	54.30	621
Dec 18, 2024	52.45	52.65	52.00	52.00	52.00	617
Dec 17, 2024	53.15	53.15	52.65	52.65	52.65	555
Dec 16, 2024	53.25	53.40	52.90	53.35	53.35	360
Dec 13, 2024	52.85	53.55	52.85	53.55	53.55	400
Dec 12, 2024	51.50	53.10	51.50	53.10	53.10	250
Dec 11, 2024	52.05	52.05	51.45	51.80	51.80	750
Dec 10, 2024	53.10	53.10	52.95	52.95	52.95	100
Dec 9, 2024	53.45	54.00	53.45	53.50	53.50	1,324
Dec 6, 2024	53.20	54.30	53.20	53.75	53.75	629
Dec 5, 2024	52.35	53.35	52.35	53.35	53.35	430
Dec 4, 2024	51.55	52.70	51.55	52.30	52.30	1,874
Dec 3, 2024	51.20	51.20	51.20	51.20	51.20	135
Dec 2, 2024	51.65	51.80	51.65	51.80	51.80	14
Nov 29, 2024	51.95	51.95	51.75	51.75	51.75	930
Nov 28, 2024	51.35	52.20	51.35	52.05	52.05	475
Nov 27, 2024	51.50	51.50	51.30	51.30	51.30	100
Nov 26, 2024	52.15	52.30	51.55	51.55	51.55	235
Nov 25, 2024	49.80	52.75	49.80	52.15	52.15	6,564
Nov 22, 2024	49.48	50.00	49.48	50.00	50.00	30
Nov 21, 2024	50.25	50.25	50.15	50.15	50.15	64
Nov 20, 2024	49.24	50.35	49.24	49.88	49.88	517
Nov 19, 2024	49.36	49.36	48.68	48.68	48.68	6
Nov 18, 2024	49.80	49.80	49.34	49.34	49.34	130
Nov 15, 2024	49.30	50.15	49.30	50.15	50.15	80
Nov 14, 2024	48.30	49.66	48.30	49.42	49.42	55
Nov 13, 2024	49.26	49.26	48.76	48.76	48.76	40
Nov 12, 2024	49.62	50.20	49.18	49.18	49.18	605
Nov 11, 2024	49.28	50.25	49.28	49.98	49.98	615
Nov 8, 2024	48.08	49.20	48.08	49.20	49.20	350
Nov 7, 2024	48.42	48.42	48.18	48.24	48.24	270
Nov 6, 2024	49.06	49.06	47.60	48.46	48.46	1,349
Nov 5, 2024	49.76	49.90	49.08	49.48	49.48	358
Nov 4, 2024	49.50	50.40	49.50	50.00	50.00	32
Nov 1, 2024	49.40	49.74	49.40	49.52	49.52	105
Oct 31, 2024	49.34	49.34	49.34	49.34	49.34	-
Oct 30, 2024	49.66	49.66	49.00	49.00	49.00	50
Oct 29, 2024	50.45	51.00	49.92	49.92	49.92	836
Oct 28, 2024	48.84	50.60	48.84	50.40	50.40	1,414
Oct 25, 2024	48.46	48.86	48.46	48.64	48.64	28
Oct 24, 2024	47.92	48.92	47.92	48.92	48.92	260
Oct 23, 2024	48.62	48.62	48.22	48.22	48.22	12
Oct 22, 2024	48.52	48.54	48.52	48.52	48.52	124
Oct 21, 2024	48.76	49.32	48.76	49.22	49.22	630
Oct 18, 2024	48.32	48.32	48.32	48.32	48.32	100
Oct 17, 2024	48.62	48.78	48.34	48.34	48.34	247
Oct 16, 2024	48.76	48.88	48.60	48.68	48.68	266
Oct 15, 2024	48.12	49.48	48.12	48.92	48.92	605
Oct 14, 2024	48.24	48.24	48.06	48.22	48.22	241
Oct 11, 2024	48.52	48.52	48.10	48.10	48.10	4,000
Oct 10, 2024	48.46	48.46	48.40	48.40	48.40	35
Oct 9, 2024	48.22	48.22	48.22	48.22	48.22	-
Oct 8, 2024	48.10	48.28	48.10	48.28	48.28	10
Oct 7, 2024	48.22	48.94	47.90	48.94	48.94	135
Oct 4, 2024	47.38	48.10	47.38	48.10	48.10	50
Oct 3, 2024	47.32	47.50	47.32	47.50	47.50	220
Oct 2, 2024	48.54	48.54	47.24	47.54	47.54	440
Oct 1, 2024	49.90	49.90	48.92	48.92	48.92	23
Sep 30, 2024	49.90	50.30	49.82	50.30	50.30	315
Sep 27, 2024	49.92	50.40	49.38	50.40	50.40	640
Sep 26, 2024	48.44	50.50	48.44	50.20	50.20	704
Sep 25, 2024	47.96	47.96	47.96	47.96	47.96	-
Sep 24, 2024	47.94	47.94	47.94	47.94	47.94	-
Sep 23, 2024	47.58	48.20	47.58	48.20	48.20	50
Sep 20, 2024	48.82	48.82	48.82	48.82	48.82	10
Sep 19, 2024	48.88	49.84	48.88	49.84	49.84	785
Sep 18, 2024	48.18	48.82	48.18	48.82	48.82	600
Sep 17, 2024	47.18	48.36	47.18	48.30	48.30	3,590
Sep 16, 2024	47.22	47.28	47.22	47.22	47.22	108
Sep 13, 2024	47.02	47.02	47.02	47.02	47.02	-
Sep 12, 2024	47.32	47.98	47.18	47.18	47.18	460
Sep 11, 2024	46.96	46.96	46.96	46.96	46.96	-
Sep 10, 2024	46.46	47.22	46.46	47.22	47.22	112
Sep 9, 2024	46.26	46.26	46.26	46.26	46.26	5
Sep 6, 2024	46.30	46.42	46.30	46.42	46.42	200
Sep 5, 2024	45.02	46.80	45.02	46.80	46.80	46
Sep 4, 2024	44.72	45.00	44.72	45.00	45.00	222
Sep 3, 2024	45.04	45.26	45.04	45.26	45.26	1
Sep 2, 2024	45.20	45.20	45.20	45.20	45.20	80
Aug 30, 2024	45.22	46.00	45.22	46.00	46.00	74
Aug 29, 2024	45.32	45.70	45.32	45.70	45.70	45
Aug 28, 2024	45.80	45.80	45.34	45.34	45.34	261
Aug 27, 2024	44.84	45.52	44.84	45.52	45.52	35
Aug 26, 2024	45.02	45.02	45.02	45.02	45.02	-
Aug 23, 2024	44.20	45.38	44.20	45.38	45.38	38
Aug 22, 2024	44.42	44.58	44.42	44.58	44.58	56
Aug 21, 2024	43.90	44.52	43.90	44.48	44.48	227
Aug 20, 2024	44.92	44.92	44.00	44.00	44.00	30
Aug 19, 2024	44.46	44.46	44.46	44.46	44.46	103
Aug 16, 2024	44.98	45.12	44.98	45.12	45.12	10
Aug 15, 2024	44.56	45.20	44.56	45.20	45.20	423
Aug 14, 2024	44.66	44.66	44.66	44.66	44.66	-
Aug 13, 2024	43.76	45.04	43.76	45.04	45.04	110
Aug 12, 2024	45.06	45.06	44.48	44.48	44.48	32
Aug 9, 2024	43.90	44.00	43.90	44.00	44.00	150
Aug 8, 2024	44.64	44.64	43.54	44.04	44.04	346
Aug 7, 2024	46.08	46.08	44.40	44.40	44.40	376
Aug 6, 2024	45.74	46.48	44.70	46.28	46.28	423
Aug 5, 2024	44.54	45.34	43.66	45.28	45.28	162
Aug 2, 2024	45.32	45.32	44.78	45.00	45.00	473
Aug 1, 2024	47.04	47.04	46.54	46.54	46.54	210
Jul 31, 2024	47.22	47.50	47.22	47.50	47.50	375
Jul 30, 2024	46.68	46.68	46.54	46.56	46.56	22
Jul 29, 2024	47.00	47.00	46.52	46.66	46.66	91
Jul 26, 2024	46.16	46.94	46.16	46.66	46.66	1,575
Jul 25, 2024	45.76	45.80	45.76	45.80	45.80	235
Jul 24, 2024	45.98	45.98	45.98	45.98	45.98	-
Jul 23, 2024	46.70	46.70	46.06	46.10	46.10	283
Jul 22, 2024	46.58	46.58	46.58	46.58	46.58	-
Jul 19, 2024	47.20	47.20	46.36	46.82	46.82	117
Jul 18, 2024	47.04	47.18	47.04	47.06	47.06	12
Jul 17, 2024	46.80	46.80	46.80	46.80	46.80	-
Jul 16, 2024	46.16	46.16	46.00	46.00	46.00	175
Jul 15, 2024	46.66	46.66	46.42	46.42	46.42	31
Jul 12, 2024	46.76	47.18	46.76	46.80	46.80	230
Jul 11, 2024	47.90	47.90	46.28	46.84	46.84	1,180
Jul 10, 2024	47.38	47.90	47.38	47.90	47.90	20
Jul 9, 2024	47.94	47.94	47.34	47.36	47.36	75
Jul 8, 2024	48.04	48.04	47.80	47.80	47.80	95
Jul 5, 2024	48.48	48.68	48.48	48.60	48.60	68
Jul 4, 2024	48.38	48.88	48.38	48.88	48.88	400
Jul 3, 2024	46.96	46.96	46.96	46.96	46.96	-
Jul 2, 2024	47.90	47.90	47.10	47.26	47.26	400
Jul 1, 2024	48.20	48.20	48.18	48.18	48.18	580
Jun 28, 2024	48.20	48.32	48.20	48.32	48.32	20
Jun 27, 2024	48.48	49.08	48.48	48.48	48.48	52
Jun 26, 2024	50.45	50.45	49.26	49.26	49.26	110
Jun 25, 2024	49.66	49.94	49.66	49.88	49.88	445
Jun 24, 2024	49.10	49.86	49.10	49.86	49.86	71
Jun 21, 2024	49.76	49.76	49.06	49.06	49.06	112
Jun 20, 2024	49.82	49.82	49.20	49.20	49.20	350
Jun 19, 2024	50.50	50.50	49.96	49.96	49.96	412
Jun 18, 2024	49.44	50.60	49.44	50.55	50.55	1,559
Jun 17, 2024	49.30	49.46	48.68	49.42	49.42	455
Jun 14, 2024	50.80	50.80	49.40	49.40	49.40	1,000
Jun 13, 2024	53.35	53.35	52.15	52.15	52.15	54
Jun 12, 2024	51.45	53.45	51.45	53.45	53.45	120
Jun 11, 2024	52.70	52.70	52.70	52.70	52.70	-
Jun 10, 2024	53.35	53.35	52.90	52.90	52.90	40
Jun 7, 2024	53.65	54.40	53.65	53.80	53.80	818
Jun 6, 2024	53.70	54.45	53.70	53.75	53.75	438
Jun 5, 2024	53.70	54.25	53.65	53.65	53.65	283
Jun 4, 2024	53.35	53.35	53.35	53.35	53.35	-
Jun 3, 2024	52.90	54.00	52.90	53.80	53.80	260
May 31, 2024	52.35	52.35	52.05	52.20	52.20	360
May 30, 2024	50.85	52.95	50.85	52.95	52.95	700
May 29, 2024	50.75	51.55	50.75	51.55	51.55	796
May 28, 2024	52.05	52.30	51.30	51.30	51.30	226
May 27, 2024	50.40	52.25	50.40	52.25	52.25	488
May 24, 2024	50.55	50.55	50.55	50.55	50.55	75
May 23, 2024	51.00	51.00	51.00	51.00	51.00	-
May 22, 2024	52.20	52.20	50.85	51.10	51.10	85
May 21, 2024	52.35	52.35	51.85	51.90	51.90	1,520
May 20, 2024	52.25	52.75	52.15	52.75	52.75	795
May 17, 2024	52.20	53.15	52.20	52.90	52.90	1,774
May 16, 2024	51.40	52.70	51.40	52.55	52.55	2,244
May 15, 2024	50.40	51.80	50.40	51.50	51.50	499
May 14, 2024	48.40	50.20	48.20	50.10	50.10	1,015
May 13, 2024	47.08	48.08	47.08	48.08	48.08	110
May 10, 2024	48.20	48.72	48.20	48.52	48.52	39
May 9, 2024	48.30	48.30	48.30	48.30	48.30	-
May 8, 2024	47.98	47.98	47.98	47.98	47.98	-
May 7, 2024	47.64	48.02	47.64	48.00	48.00	307
May 6, 2024	47.94	47.94	47.56	47.68	47.68	350
May 3, 2024	48.00	48.78	47.80	47.80	47.80	589
May 2, 2024	47.40	48.04	47.40	47.82	47.82	1,090
Apr 30, 2024	47.58	47.58	46.94	46.94	46.94	215
Apr 29, 2024	47.38	48.40	47.38	48.40	48.40	2,000
Apr 26, 2024	47.02	47.58	47.02	47.58	47.58	60
Apr 25, 2024	46.46	47.30	46.46	46.60	46.60	120
Apr 24, 2024	46.66	46.78	46.66	46.78	46.78	150
Apr 23, 2024	45.58	45.58	45.58	45.58	45.58	44
Apr 22, 2024	45.50	45.50	45.50	45.50	45.50	-
Apr 19, 2024	45.20	45.20	45.20	45.20	45.20	-
Apr 18, 2024	45.54	46.14	45.54	46.14	46.14	14
Apr 17, 2024	44.34	45.68	44.34	45.68	45.68	6
Apr 16, 2024	44.28	45.06	44.28	44.70	44.70	503
Apr 15, 2024	44.86	45.82	44.60	44.60	44.60	230
Apr 12, 2024	46.10	46.28	44.78	44.90	44.90	904
Apr 11, 2024	47.80	47.80	45.42	45.64	45.64	2,765
Apr 10, 2024	48.46	48.46	47.50	47.50	47.50	125
Apr 9, 2024	48.40	48.82	48.40	48.62	48.62	55
Apr 8, 2024	48.10	48.92	48.10	48.48	48.48	548
Apr 5, 2024	47.80	47.98	47.80	47.84	47.84	280
Apr 4, 2024	48.26	49.18	48.12	48.12	48.12	828
Apr 3, 2024	47.36	48.58	47.36	48.58	48.58	321
Apr 2, 2024	48.62	48.62	47.30	47.30	47.30	1,413
Mar 28, 2024	48.77	49.15	48.68	48.68	48.68	2,481
Mar 27, 2024	49.21	49.21	48.23	48.23	48.23	46
Mar 26, 2024	48.02	49.31	48.02	49.31	49.31	2,698
Mar 25, 2024	48.73	48.73	48.00	48.00	48.00	480
Mar 22, 2024	48.63	48.63	47.91	47.91	47.91	357
Mar 21, 2024	48.41	48.83	48.19	48.19	48.19	663
Mar 20, 2024	48.57	48.58	47.20	47.48	47.48	1,470
Mar 19, 2024	50.40	50.80	48.00	48.74	48.74	7,728
Mar 18, 2024	52.40	52.48	51.38	51.82	51.82	392
Mar 15, 2024	52.94	53.94	52.94	53.66	53.66	370
Mar 14, 2024	52.74	52.96	52.70	52.96	52.96	1,120
Mar 13, 2024	52.36	52.68	52.30	52.30	52.30	277
Mar 12, 2024	51.74	52.40	51.74	52.40	52.40	8
Mar 11, 2024	51.52	51.64	51.52	51.64	51.64	350
Mar 8, 2024	51.02	51.02	50.90	50.90	50.90	34
Mar 7, 2024	49.81	51.22	49.81	50.92	50.92	550
Mar 6, 2024	50.58	50.58	50.06	50.06	50.06	20
Mar 5, 2024	49.83	50.84	49.83	50.84	50.84	5
Mar 4, 2024	50.38	50.38	50.38	50.38	50.38	15
Mar 1, 2024	51.50	51.50	50.50	50.70	50.70	299
Feb 29, 2024	51.96	52.34	51.96	52.04	52.04	24
Feb 28, 2024	52.44	52.44	52.06	52.16	52.16	265
Feb 27, 2024	52.58	52.80	52.58	52.80	52.80	100
Feb 26, 2024	53.04	53.64	52.96	52.96	52.96	94