ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FRA Fraport AG

49.66
0.26 (0.53%)
Jun 17 2024 - Closed
Realtime Data

FRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 49.64 -1.41 -2.76% 51.20 51.20 49.10 9,979
Jun 13 2024 51.05 -2.35 -4.40% 53.40 53.60 50.45 11,797
Jun 12 2024 53.40 2.05 3.99% 51.50 53.60 51.50 10,711
Jun 11 2024 51.35 -1.30 -2.47% 52.65 52.65 51.20 13,958
Jun 10 2024 52.65 -1.15 -2.14% 53.50 53.60 52.60 4,895
Jun 07 2024 53.80 0.20 0.37% 53.65 54.55 53.65 5,494
Jun 06 2024 53.60 -0.05 -0.09% 53.65 54.55 53.60 4,449
Jun 05 2024 53.65 -0.15 -0.28% 53.70 54.50 53.50 13,787
Jun 04 2024 53.80 0.00 0.00% 53.75 53.80 52.60 9,122
Jun 03 2024 53.80 0.85 1.61% 53.05 54.05 52.75 17,599
May 31 2024 52.95 0.65 1.24% 52.30 53.00 51.90 8,296
May 30 2024 52.30 0.80 1.55% 51.20 52.95 51.20 7,523
May 29 2024 51.50 0.65 1.28% 50.80 51.75 50.70 5,250
May 28 2024 50.85 -1.25 -2.40% 52.05 53.00 50.85 10,576
May 27 2024 52.10 1.80 3.58% 50.35 52.55 50.10 9,822
May 24 2024 50.30 -0.35 -0.69% 50.50 50.65 49.90 10,693
May 23 2024 50.65 -0.25 -0.49% 51.05 51.80 50.60 2,527
May 22 2024 50.90 -1.30 -2.49% 52.35 52.35 50.70 10,596
May 21 2024 52.20 -0.65 -1.23% 52.45 52.90 51.50 11,742
May 20 2024 52.85 0.20 0.38% 52.30 52.85 51.65 4,693
May 17 2024 52.65 0.40 0.77% 52.55 53.25 52.15 30,723
May 16 2024 52.25 0.65 1.26% 51.60 53.00 51.40 21,522
May 15 2024 51.60 1.30 2.58% 50.40 52.00 50.40 20,758
May 14 2024 50.30 2.64 5.54% 48.52 50.65 47.40 38,583
May 13 2024 47.66 0.26 0.55% 47.48 48.26 47.04 12,683
May 10 2024 47.40 -1.24 -2.55% 48.18 48.90 47.26 15,126
May 09 2024 48.64 0.04 0.08% 48.30 48.64 48.20 1,189
May 08 2024 48.60 0.32 0.66% 48.20 48.70 48.20 5,039
May 07 2024 48.28 0.38 0.79% 47.88 48.36 47.78 5,363
May 06 2024 47.90 0.18 0.38% 47.92 48.22 47.50 4,343
May 03 2024 47.72 -0.08 -0.17% 47.98 48.96 47.72 29,218
May 02 2024 47.80 0.98 2.09% 47.92 48.18 47.10 10,231
Apr 30 2024 46.82 -0.62 -1.31% 47.90 47.90 46.60 8,153
Apr 29 2024 47.44 -0.02 -0.04% 47.46 48.14 47.18 6,994
Apr 26 2024 47.46 0.20 0.42% 46.98 47.74 46.98 10,567
Apr 25 2024 47.26 0.38 0.81% 46.78 47.50 46.44 8,280
Apr 24 2024 46.88 0.52 1.12% 46.98 47.06 46.20 5,023
Apr 23 2024 46.36 0.84 1.85% 45.56 46.84 45.10 6,812
Apr 22 2024 45.52 -0.16 -0.35% 45.78 46.00 45.42 6,516
Apr 19 2024 45.68 -0.48 -1.04% 45.32 45.70 45.12 6,320
Apr 18 2024 46.16 0.90 1.99% 45.42 46.30 45.42 4,079
Apr 17 2024 45.26 0.96 2.17% 44.32 46.06 44.32 17,366
Apr 16 2024 44.30 -0.54 -1.20% 44.50 45.16 44.02 9,315
Apr 15 2024 44.84 0.00 0.00% 45.00 46.22 44.40 35,958
Apr 12 2024 44.84 -1.08 -2.35% 46.18 46.54 44.70 23,642
Apr 11 2024 45.92 -1.84 -3.85% 47.78 47.78 45.30 37,946
Apr 10 2024 47.76 -0.76 -1.57% 48.42 48.66 47.28 29,266
Apr 09 2024 48.52 0.08 0.17% 48.40 49.10 47.82 10,789
Apr 08 2024 48.44 0.04 0.08% 48.40 48.96 48.00 6,419
Apr 05 2024 48.40 0.40 0.83% 48.02 48.44 47.66 13,449
Apr 04 2024 48.00 -0.48 -0.99% 48.48 49.58 48.00 18,162
Apr 03 2024 48.48 0.70 1.47% 47.68 48.82 47.24 13,473
Apr 02 2024 47.78 -0.87 -1.79% 48.80 49.18 47.26 33,347
Mar 28 2024 48.65 -0.50 -1.02% 48.88 49.18 48.60 9,269
Mar 27 2024 49.15 -0.45 -0.91% 49.33 49.33 48.20 14,567
Mar 26 2024 49.60 1.60 3.33% 48.01 49.90 47.97 22,650
Mar 25 2024 48.00 -0.49 -1.01% 48.69 48.74 48.00 12,307
Mar 22 2024 48.49 0.30 0.62% 48.60 48.99 47.91 19,245
Mar 21 2024 48.19 -0.47 -0.97% 48.74 48.82 48.19 24,162
Mar 20 2024 48.66 0.09 0.19% 48.79 48.85 47.10 36,630
Mar 19 2024 48.57 -2.83 -5.51% 51.36 51.36 48.10 80,563

Your Recent History

Delayed Upgrade Clock