Italia markets open in 58 minutes

Fraport AG (FRA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,54+0,14 (+0,31%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202445,7845,8045,3445,5445,54178.969
19 apr 202445,6045,6845,1845,4045,40140.076
18 apr 202445,6246,3045,6246,1246,12135.973
17 apr 202444,6246,0444,6245,4045,40183.900
16 apr 202444,3845,2244,3044,4844,48216.280
15 apr 202445,0046,2044,7844,7844,78212.929
12 apr 202446,2046,3844,6644,7844,78198.968
11 apr 202447,5247,5245,2445,5045,50331.384
10 apr 202448,5448,7447,3047,7847,78167.191
09 apr 202448,3049,0847,7248,4848,48173.119
08 apr 202448,1649,0248,1648,7048,70103.205
05 apr 202448,2848,4247,7048,3248,32122.853
04 apr 202448,7448,9448,3248,7048,7090.219
03 apr 202447,3648,5847,2448,5848,58152.676
02 apr 202448,5848,8047,3247,3247,32170.557
28 mar 202449,0549,2048,5348,8648,86237.379
27 mar 202448,9349,0548,1848,8148,81237.482
26 mar 202448,2049,9048,2049,2649,26311.263
25 mar 202448,4648,4647,9148,1848,18143.835
22 mar 202448,4048,7047,8948,4048,40154.346
21 mar 202448,5748,8748,1648,3548,35263.529
20 mar 202448,1948,4746,8748,1448,14305.910
19 mar 202449,0049,8148,0048,4448,44661.082
18 mar 202452,5652,7451,4051,5851,58175.285
15 mar 202453,6054,0652,4852,5052,50254.564
14 mar 202453,7054,2052,6253,2653,26177.089
13 mar 202452,8253,0652,0452,4852,48109.311
12 mar 202451,7653,1451,7052,7052,70124.566
11 mar 202451,3451,9451,3451,6651,6688.766
08 mar 202451,0451,8650,8251,8651,86101.044
07 mar 202449,8851,6649,7051,0451,04119.164
06 mar 202450,3250,7449,8850,0450,04102.091
05 mar 202449,9950,9849,7150,7850,78138.955
04 mar 202450,5850,9249,9350,0650,06119.550
01 mar 202451,8251,8250,0250,5850,58185.181
29 feb 202452,3452,4851,4051,4051,40158.276
28 feb 202452,8052,8051,6652,3052,30117.027
27 feb 202453,0053,4052,5852,6652,6679.945
26 feb 202453,3254,0052,8052,9652,9679.553
23 feb 202452,7053,5652,5653,4253,42126.331
22 feb 202452,4853,0451,9252,6452,64111.196
21 feb 202451,4252,1251,3051,9451,94107.140
20 feb 202450,6851,5450,4051,4051,40165.859
19 feb 202450,8451,2450,4850,8250,8294.934
16 feb 202452,3652,3850,3651,0651,06167.161
15 feb 202452,2852,5851,9652,0052,00100.897
14 feb 202451,3052,0651,2451,6851,6887.894
13 feb 202452,2252,3450,6851,3051,30130.433
12 feb 202452,5853,2652,1252,3652,3699.504
09 feb 202452,8052,8452,0252,1652,1698.993
08 feb 202454,0054,2251,7652,8052,80235.081
07 feb 202455,4855,5654,1454,4454,4484.919
06 feb 202454,8455,9254,2455,8855,8887.971
05 feb 202454,8655,4054,3854,6254,6277.933
02 feb 202455,0855,8054,6454,7654,76122.521
01 feb 202454,5855,1453,9854,6054,60104.257
31 gen 202454,5054,9654,2454,7854,78104.016
30 gen 202455,0055,5454,3654,5454,54107.421
29 gen 202454,9855,2054,5254,9054,9041.243
26 gen 202454,3455,4253,8454,8654,8673.454
25 gen 202452,9054,6652,6654,5054,50149.091
24 gen 202452,9053,4852,5453,0253,0266.660
23 gen 202452,7452,7651,6252,1052,10135.591
22 gen 202452,1053,2652,0852,5852,58162.461
19 gen 202452,9252,9851,2851,5851,5893.397
18 gen 202452,8453,2252,2652,5652,56129.710
17 gen 202453,1653,3051,9252,5652,56179.836
16 gen 202453,9053,9453,1453,7053,7087.982
15 gen 202454,7055,0054,1854,4254,4272.475
12 gen 202454,3855,0653,7054,3454,3493.710
11 gen 202454,4455,4853,6853,8653,86129.323
10 gen 202455,3055,7255,2255,4855,4862.079
09 gen 202454,9255,5254,7055,5255,52133.656
08 gen 202453,3854,9253,1854,6854,6890.603
05 gen 202452,9653,7852,3653,6453,64104.755
04 gen 202453,2853,6052,7053,2853,2870.947
03 gen 202454,5054,5052,6653,1253,12149.912
02 gen 202454,7055,3454,4854,7654,7666.580
29 dic 202355,0055,4054,6454,7654,7643.997
28 dic 202355,2855,4254,7855,1055,1056.841
27 dic 202355,2855,7854,9255,3255,3279.573
22 dic 202355,5656,0054,7655,0655,06112.271
21 dic 202355,0055,8854,7255,7655,76107.782
20 dic 202356,2256,4055,2855,6655,66135.939
19 dic 202356,0856,3255,5256,3256,3295.093
18 dic 202356,1856,8055,7456,1456,1498.143
15 dic 202357,4457,6056,2656,6856,68176.256
14 dic 202356,5057,2256,1656,8056,80207.505
13 dic 202355,3256,2854,7654,9454,94144.089
12 dic 202355,6656,5254,9655,1455,14133.574
11 dic 202356,0856,3855,7055,7855,78113.221
08 dic 202355,2056,7255,2056,1656,16135.920
07 dic 202355,8055,9255,1055,2455,24141.555
06 dic 202355,4255,8654,8455,8055,80148.757
05 dic 202354,3855,2854,2455,2255,22121.915
04 dic 202354,3255,0653,9654,3854,38159.548
01 dic 202352,3053,8452,3053,8453,8497.911
30 nov 202353,0053,0252,0852,3652,36144.087
29 nov 202352,5053,5852,5052,7652,76120.164
28 nov 202352,4852,8251,7052,5652,56130.884
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...