Fraport AG (FRA.DE)
XETRA: FRA.DE
· Real-Time Price · USD
59.30
0.20 (0.34%)
At close: Apr 17, 2025, 5:29 PM
FRA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 59.05 | 59.30 | 58.50 | 59.30 | n/a | 0.34% | 106,824 |
| Apr 16, 2025 | 59.40 | 59.65 | 58.35 | 59.10 | n/a | -0.08% | 118,947 |
| Apr 15, 2025 | 58.60 | 59.80 | 58.40 | 59.15 | n/a | 1.46% | 137,114 |
| Apr 14, 2025 | 57.70 | 58.50 | 57.10 | 58.30 | n/a | 2.91% | 145,176 |
| Apr 11, 2025 | 56.90 | 57.15 | 55.85 | 56.65 | n/a | 1.07% | 154,571 |
| Apr 10, 2025 | 57.70 | 58.00 | 56.05 | 56.05 | n/a | 4.09% | 212,838 |
| Apr 9, 2025 | 53.90 | 54.85 | 53.50 | 53.85 | n/a | -1.64% | 181,542 |
| Apr 8, 2025 | 54.00 | 55.30 | 52.90 | 54.75 | n/a | 3.01% | 194,302 |
| Apr 7, 2025 | 51.90 | 55.75 | 51.20 | 53.15 | n/a | -2.48% | 335,309 |
| Apr 4, 2025 | 55.55 | 56.40 | 53.90 | 54.50 | n/a | -1.89% | 280,014 |
| Apr 3, 2025 | 56.80 | 56.80 | 55.00 | 55.55 | n/a | -2.54% | 248,631 |
| Apr 2, 2025 | 57.60 | 58.25 | 56.80 | 57.00 | n/a | -1.81% | 230,881 |
| Apr 1, 2025 | 57.80 | 59.15 | 57.80 | 58.05 | n/a | 0.35% | 152,152 |
| Mar 31, 2025 | 58.00 | 58.30 | 57.40 | 57.85 | n/a | -0.86% | 224,169 |
| Mar 28, 2025 | 58.20 | 58.80 | 57.40 | 58.35 | n/a | 0.43% | 122,377 |
| Mar 27, 2025 | 57.75 | 58.40 | 57.40 | 58.10 | n/a | -0.34% | 112,248 |
| Mar 26, 2025 | 58.20 | 58.70 | 57.55 | 58.30 | n/a | 0.69% | 114,708 |
| Mar 25, 2025 | 58.40 | 58.95 | 57.65 | 57.90 | n/a | -0.09% | 161,978 |
| Mar 24, 2025 | 59.10 | 59.95 | 57.85 | 57.95 | n/a | -1.61% | 248,595 |
| Mar 21, 2025 | 58.30 | 59.30 | 57.45 | 58.90 | n/a | 1.38% | 401,089 |