FRAPORT AG FFM.AIRPORT - Price History
Monthly price history for FRA.DE (FRAPORT AG FFM.AIRPORT)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €47.32 | €47.32 |
| March 2024 | €48.86 | €48.86 |
| February 2024 | €51.40 | €51.40 |
| January 2024 | €54.78 | €54.78 |
| December 2023 | €54.76 | €54.76 |
| November 2023 | €52.36 | €52.36 |
| October 2023 | €46.73 | €46.73 |
| September 2023 | €50.24 | €50.24 |
| August 2023 | €50.06 | €50.06 |
| July 2023 | €48.03 | €48.03 |
| June 2023 | €48.86 | €48.86 |
| May 2023 | €47.56 | €47.56 |
| April 2023 | €48.67 | €48.67 |
| March 2023 | €46.31 | €46.31 |
| February 2023 | €51.26 | €51.26 |
| January 2023 | €52.06 | €52.06 |
| December 2022 | €38.05 | €38.05 |
| November 2022 | €41.43 | €41.43 |
| October 2022 | €39.04 | €39.04 |
| September 2022 | €37.19 | €37.19 |
| August 2022 | €43.12 | €43.12 |
| July 2022 | €44.49 | €44.49 |
| June 2022 | €41.50 | €41.50 |
| May 2022 | €52.70 | €52.70 |
| April 2022 | €51.36 | €51.36 |
| March 2022 | €50.50 | €50.50 |
| February 2022 | €60.84 | €60.84 |
| January 2022 | €59.86 | €59.86 |
| December 2021 | €59.18 | €59.18 |
| November 2021 | €55.12 | €55.12 |
| October 2021 | €61.70 | €61.70 |
| September 2021 | €60.12 | €60.12 |
| August 2021 | €54.66 | €54.66 |
| July 2021 | €55.50 | €55.50 |
| June 2021 | €57.46 | €57.46 |
| May 2021 | €58.10 | €58.10 |
| April 2021 | €55.22 | €55.22 |
| March 2021 | €51.85 | €51.85 |
| February 2021 | €52.30 | €52.30 |
| January 2021 | €44.78 | €44.78 |
| December 2020 | €49.36 | €49.36 |
| November 2020 | €47.58 | €47.58 |
| October 2020 | €31.02 | €31.02 |
| September 2020 | €33.78 | €33.78 |
| August 2020 | €38.16 | €38.16 |
| July 2020 | €33.02 | €33.02 |
| June 2020 | €38.82 | €38.82 |
| May 2020 | €44.62 | €44.62 |
| April 2020 | €40.04 | €40.04 |
| March 2020 | €36.90 | €36.90 |
| February 2020 | €56.94 | €56.94 |
| January 2020 | €67.34 | €67.34 |
| December 2019 | €75.78 | €75.78 |
| November 2019 | €77.32 | €77.32 |
| October 2019 | €74.94 | €74.94 |
| September 2019 | €77.82 | €77.82 |
| August 2019 | €75.98 | €75.98 |
| July 2019 | €75.72 | €75.72 |
| June 2019 | €75.60 | €75.60 |
| May 2019 | €70.50 | €70.50 |
| April 2019 | €71.82 | €73.84 |
| March 2019 | €66.38 | €68.24 |
| February 2019 | €68.69 | €70.62 |
| January 2019 | €67.06 | €68.94 |
| December 2018 | €60.75 | €62.46 |
| November 2018 | €63.17 | €64.94 |
| October 2018 | €66.44 | €68.30 |
| September 2018 | €74.02 | €76.10 |
| August 2018 | €75.32 | €77.44 |
| July 2018 | €83.05 | €85.38 |
| June 2018 | €80.36 | €82.62 |
| May 2018 | €77.84 | €80.02 |
| April 2018 | €76.76 | €80.40 |
| March 2018 | €76.47 | €80.10 |
| February 2018 | €80.33 | €84.14 |
| January 2018 | €90.92 | €95.24 |
| December 2017 | €87.70 | €91.86 |
| November 2017 | €79.89 | €83.68 |
| October 2017 | €77.77 | €81.46 |
| September 2017 | €76.70 | €80.34 |
| August 2017 | €79.14 | €82.89 |
| July 2017 | €80.79 | €84.62 |
| June 2017 | €73.80 | €77.30 |
| May 2017 | €68.90 | €72.17 |
| April 2017 | €67.50 | €72.20 |
| March 2017 | €62.01 | €66.33 |
| February 2017 | €55.26 | €59.11 |
| January 2017 | €51.66 | €55.26 |
| December 2016 | €52.52 | €56.17 |
| November 2016 | €51.23 | €54.80 |
| October 2016 | €50.55 | €54.07 |
| September 2016 | €45.52 | €48.68 |
| August 2016 | €46.76 | €50.01 |
| July 2016 | €45.72 | €48.90 |
| June 2016 | €44.90 | €48.02 |
| May 2016 | €48.10 | €51.45 |
| April 2016 | €48.12 | €52.86 |
| March 2016 | €48.52 | €53.31 |
| February 2016 | €48.51 | €53.29 |
| January 2016 | €50.78 | €55.79 |
| December 2015 | €53.65 | €58.94 |
| November 2015 | €52.69 | €57.89 |
| October 2015 | €52.52 | €57.70 |
| September 2015 | €50.24 | €55.19 |
| August 2015 | €49.04 | €53.88 |
| July 2015 | €54.42 | €59.79 |
| June 2015 | €51.28 | €56.34 |
| May 2015 | €53.17 | €59.76 |
| April 2015 | €50.36 | €56.61 |
| March 2015 | €49.53 | €55.67 |
| February 2015 | €48.01 | €53.96 |
| January 2015 | €48.24 | €54.22 |
| December 2014 | €42.74 | €48.04 |
| November 2014 | €43.70 | €49.12 |
| October 2014 | €43.88 | €49.32 |
| September 2014 | €46.32 | €52.06 |
| August 2014 | €45.91 | €51.60 |
| July 2014 | €43.88 | €49.32 |
| June 2014 | €45.91 | €51.60 |
| May 2014 | €48.96 | €56.28 |
| April 2014 | €46.27 | €53.19 |
| March 2014 | €47.17 | €54.22 |
| February 2014 | €50.26 | €57.77 |
| January 2014 | €47.73 | €54.87 |
| December 2013 | €47.32 | €54.39 |
| November 2013 | €47.13 | €54.18 |
| October 2013 | €49.65 | €57.07 |
| September 2013 | €45.13 | €51.88 |
| August 2013 | €42.49 | €48.84 |
| July 2013 | €42.39 | €48.72 |
| June 2013 | €40.43 | €46.48 |
| May 2013 | €38.49 | €45.50 |
| April 2013 | €38.39 | €45.38 |
| March 2013 | €36.99 | €43.72 |
| February 2013 | €38.51 | €45.52 |
| January 2013 | €37.78 | €44.65 |
| December 2012 | €37.17 | €43.94 |
| November 2012 | €36.08 | €42.64 |
| October 2012 | €38.27 | €45.24 |
| September 2012 | €38.08 | €45 |
| August 2012 | €37.48 | €44.30 |
| July 2012 | €39.06 | €46.18 |
| June 2012 | €35.88 | €42.42 |
| May 2012 | €34.59 | €40.89 |
| April 2012 | €40.38 | €49.09 |
| March 2012 | €38.62 | €46.95 |
| February 2012 | €37.98 | €46.16 |
| January 2012 | €37.66 | €45.78 |
| December 2011 | €31.26 | €38 |
| November 2011 | €34.69 | €42.18 |
| October 2011 | €37.63 | €45.74 |
| September 2011 | €36.56 | €44.44 |
| August 2011 | €40.14 | €48.79 |
| July 2011 | €46.02 | €55.94 |
| June 2011 | €45.61 | €55.45 |
| May 2011 | €45.81 | €56.96 |
| April 2011 | €43.46 | €54.03 |
| March 2011 | €41.59 | €51.71 |
| February 2011 | €41.52 | €51.62 |
| January 2011 | €41.36 | €51.42 |
| December 2010 | €37.93 | €47.16 |
| November 2010 | €36.39 | €45.24 |
| October 2010 | €36.66 | €45.58 |
| September 2010 | €35.88 | €44.61 |
| August 2010 | €32.99 | €41.02 |
| July 2010 | €32.02 | €39.82 |
| June 2010 | €28.12 | €34.96 |
| May 2010 | €29.08 | €37.32 |
| April 2010 | €30.46 | €39.10 |
| March 2010 | €30.38 | €38.98 |
| February 2010 | €28.81 | €36.97 |
| January 2010 | €28.63 | €36.74 |
| December 2009 | €28.27 | €36.28 |
| November 2009 | €25.70 | €32.98 |
| October 2009 | €24.94 | €32 |
| September 2009 | €28.32 | €36.35 |
| August 2009 | €27.44 | €35.22 |
| July 2009 | €25.08 | €32.18 |
| June 2009 | €23.76 | €30.49 |
| May 2009 | €22.56 | €28.95 |
| April 2009 | €22.87 | €30.55 |
| March 2009 | €18.14 | €24.23 |
| February 2009 | €18.49 | €24.70 |
| January 2009 | €21.98 | €29.35 |
| December 2008 | €23.14 | €30.91 |
| November 2008 | €20.36 | €27.19 |
| October 2008 | €18.96 | €25.32 |
| September 2008 | €31.45 | €42 |
| August 2008 | €32.91 | €43.95 |
| July 2008 | €29.40 | €39.26 |
| June 2008 | €32.27 | €43.10 |
| May 2008 | €32.08 | €42.85 |
| April 2008 | €33.87 | €46.44 |
| March 2008 | €33.34 | €45.72 |
| February 2008 | €35.90 | €49.23 |
| January 2008 | €36.79 | €50.45 |
| December 2007 | €39.29 | €53.87 |
| November 2007 | €38.47 | €52.75 |
| October 2007 | €39.28 | €53.86 |
| September 2007 | €35.36 | €48.49 |
| August 2007 | €36.57 | €50.14 |
| July 2007 | €36.65 | €50.26 |
| June 2007 | €38.56 | €52.88 |
| May 2007 | €39.29 | €53.87 |
| April 2007 | €38.19 | €53.49 |
| March 2007 | €39.04 | €54.68 |
| February 2007 | €44.49 | €62.31 |
| January 2007 | €41.92 | €58.71 |
| December 2006 | €38.57 | €54.02 |
| November 2006 | €37.88 | €53.06 |
| October 2006 | €38.45 | €53.85 |
| September 2006 | €38.74 | €54.26 |
| August 2006 | €43 | €60.22 |
| July 2006 | €40.70 | €57 |
| June 2006 | €39.80 | €55.75 |
| May 2006 | €37.58 | €53.53 |
| April 2006 | €42.10 | €59.97 |
| March 2006 | €44.08 | €62.80 |
| February 2006 | €45.10 | €64.25 |
| January 2006 | €36.78 | €52.40 |
| December 2005 | €31.52 | €44.90 |
| November 2005 | €29.47 | €41.98 |
| October 2005 | €29.67 | €42.26 |
| September 2005 | €30.21 | €43.03 |
| August 2005 | €26.18 | €37.30 |
| July 2005 | €26.31 | €37.48 |
| June 2005 | €24.88 | €35.44 |
| May 2005 | €22.79 | €33.20 |
| April 2005 | €21.48 | €31.30 |
| March 2005 | €21.74 | €31.68 |
| February 2005 | €22.45 | €32.70 |
| January 2005 | €20.31 | €29.59 |
| December 2004 | €21.55 | €31.39 |
| November 2004 | €20.08 | €29.25 |
| October 2004 | €19.64 | €28.61 |
| September 2004 | €18.46 | €26.89 |
| August 2004 | €17.80 | €25.93 |
| July 2004 | €17.33 | €25.25 |
| June 2004 | €15.75 | €22.94 |
| May 2004 | €15.96 | €23.70 |
| April 2004 | €15.86 | €23.55 |
| March 2004 | €15.14 | €22.48 |
| February 2004 | €16.30 | €24.20 |
| January 2004 | €17.17 | €25.50 |
| December 2003 | €15.36 | €22.80 |
| November 2003 | €15.61 | €23.18 |
| October 2003 | €15.02 | €22.30 |
| September 2003 | €15.65 | €23.24 |
| August 2003 | €16.26 | €24.15 |
| July 2003 | €15.22 | €22.60 |
| June 2003 | €13.11 | €19.46 |
| May 2003 | €13.25 | €19.68 |
| April 2003 | €12.05 | €17.89 |
| March 2003 | €11.78 | €17.49 |
| February 2003 | €11.99 | €17.80 |
| January 2003 | €11.32 | €16.80 |
| December 2002 | €11.45 | €17 |
| November 2002 | €13.87 | €20.60 |
| October 2002 | €13.91 | €20.65 |
| September 2002 | €13.35 | €19.82 |
| August 2002 | €16.84 | €25 |
| July 2002 | €14.48 | €21.50 |
| June 2002 | €15.96 | €23.70 |
| May 2002 | €17.03 | €25.73 |
| April 2002 | €16.46 | €24.86 |
| March 2002 | €17.21 | €26 |
| February 2002 | €19.86 | €30 |
| January 2002 | €18.60 | €28.10 |
| December 2001 | €17.54 | €26.50 |
| November 2001 | €17.81 | €26.90 |
| October 2001 | €13.90 | €21 |
| September 2001 | €15.13 | €22.85 |
| August 2001 | €22.48 | €33.95 |
| July 2001 | €20.03 | €30.25 |
| June 2001 | €21.77 | €32.89 |
FRA.DE
Price: €47.50
52 week price:
Dividend Yield: 0.02%
Payout Ratio Range:
Earnings Per Share: 4.26 EUR
P/E Ratio: 12.60
Exchange: GER
Sector: Industrials
Industry: Airports & Air Services
Volume: 221827
Market Capitalization: 4.2 billion
Average Dividend Frequency: 1