Flughafen Wien Aktiengesellschaft (FLU.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.40 | 50.60 | 49.70 | 50.00 | 50.00 | 556 |
| 25 Apr 2024 | 49.90 | 50.20 | 49.90 | 50.00 | 50.00 | 99 |
| 24 Apr 2024 | 49.90 | 50.40 | 49.70 | 50.40 | 50.40 | 652 |
| 23 Apr 2024 | 49.70 | 50.20 | 49.70 | 50.00 | 50.00 | 839 |
| 22 Apr 2024 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 645 |
| 19 Apr 2024 | 50.00 | 50.60 | 50.00 | 50.20 | 50.20 | 353 |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 373 |
| 17 Apr 2024 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 937 |
| 16 Apr 2024 | 49.80 | 50.40 | 49.80 | 50.00 | 50.00 | 358 |
| 15 Apr 2024 | 50.00 | 50.40 | 50.00 | 50.20 | 50.20 | 479 |
| 12 Apr 2024 | 50.00 | 50.80 | 49.70 | 50.20 | 50.20 | 5,849 |
| 11 Apr 2024 | 50.40 | 51.00 | 49.90 | 51.00 | 51.00 | 1,674 |
| 10 Apr 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,264 |
| 09 Apr 2024 | 49.90 | 50.60 | 49.90 | 50.40 | 50.40 | 2,316 |
| 08 Apr 2024 | 50.20 | 50.60 | 49.70 | 50.40 | 50.40 | 4,898 |
| 05 Apr 2024 | 49.90 | 50.60 | 49.30 | 50.60 | 50.60 | 3,091 |
| 04 Apr 2024 | 50.80 | 50.80 | 49.80 | 50.40 | 50.40 | 1,662 |
| 03 Apr 2024 | 50.60 | 50.60 | 49.90 | 50.40 | 50.40 | 690 |
| 02 Apr 2024 | 50.20 | 50.60 | 49.80 | 50.60 | 50.60 | 1,095 |
| 28 Mar 2024 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 2,225 |
| 27 Mar 2024 | 50.00 | 50.90 | 50.00 | 50.50 | 50.50 | 1,117 |
| 26 Mar 2024 | 50.50 | 50.50 | 49.95 | 50.40 | 50.40 | 277 |
| 25 Mar 2024 | 51.10 | 51.10 | 50.10 | 50.50 | 50.50 | 1,179 |
| 22 Mar 2024 | 51.10 | 51.40 | 50.60 | 51.10 | 51.10 | 3,476 |
| 21 Mar 2024 | 50.70 | 51.40 | 50.70 | 51.10 | 51.10 | 2,040 |
| 20 Mar 2024 | 50.30 | 51.40 | 50.20 | 51.00 | 51.00 | 3,076 |
| 19 Mar 2024 | 50.70 | 51.10 | 50.50 | 51.10 | 51.10 | 1,229 |
| 18 Mar 2024 | 49.20 | 50.90 | 49.20 | 50.90 | 50.90 | 5,982 |
| 15 Mar 2024 | 50.20 | 50.80 | 49.00 | 49.00 | 49.00 | 189,579 |
| 14 Mar 2024 | 50.10 | 50.80 | 50.00 | 50.80 | 50.80 | 868 |
| 13 Mar 2024 | 49.70 | 51.40 | 49.70 | 50.50 | 50.50 | 17,347 |
| 12 Mar 2024 | 49.80 | 50.30 | 49.60 | 50.30 | 50.30 | 2,608 |
| 11 Mar 2024 | 49.60 | 50.20 | 49.55 | 50.20 | 50.20 | 3,594 |
| 08 Mar 2024 | 49.55 | 50.30 | 49.55 | 50.20 | 50.20 | 3,462 |
| 07 Mar 2024 | 49.40 | 49.95 | 49.40 | 49.50 | 49.50 | 2,993 |
| 06 Mar 2024 | 49.95 | 49.95 | 49.40 | 49.40 | 49.40 | 314 |
| 05 Mar 2024 | 49.45 | 49.95 | 49.45 | 49.95 | 49.95 | 1,552 |
| 04 Mar 2024 | 49.70 | 49.95 | 49.65 | 49.70 | 49.70 | 1,669 |
| 01 Mar 2024 | 50.00 | 50.20 | 49.55 | 49.70 | 49.70 | 930 |
| 29 Feb 2024 | 50.00 | 50.00 | 49.50 | 49.90 | 49.90 | 4,145 |
| 28 Feb 2024 | 50.40 | 50.90 | 49.55 | 50.00 | 50.00 | 8,635 |
| 27 Feb 2024 | 50.00 | 50.00 | 49.30 | 49.85 | 49.85 | 3,165 |
| 26 Feb 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 6,239 |
| 23 Feb 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 50.00 | 1,660 |
| 22 Feb 2024 | 48.50 | 50.00 | 48.50 | 50.00 | 50.00 | 2,975 |
| 21 Feb 2024 | 48.60 | 49.50 | 48.20 | 48.80 | 48.80 | 18,117 |
| 20 Feb 2024 | 48.80 | 50.00 | 48.80 | 48.80 | 48.80 | 2,263 |
| 19 Feb 2024 | 49.80 | 50.40 | 48.70 | 49.15 | 49.15 | 14,535 |
| 16 Feb 2024 | 50.30 | 50.70 | 49.80 | 50.20 | 50.20 | 3,598 |
| 15 Feb 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | 1,877 |
| 14 Feb 2024 | 50.60 | 50.90 | 50.20 | 50.90 | 50.90 | 302 |
| 13 Feb 2024 | 50.40 | 51.20 | 49.90 | 51.20 | 51.20 | 943 |
| 12 Feb 2024 | 50.00 | 51.20 | 49.45 | 51.20 | 51.20 | 2,937 |
| 09 Feb 2024 | 49.75 | 50.30 | 49.05 | 50.30 | 50.30 | 3,655 |
| 08 Feb 2024 | 50.10 | 50.20 | 49.75 | 50.00 | 50.00 | 635 |
| 07 Feb 2024 | 50.60 | 51.20 | 50.10 | 50.30 | 50.30 | 910 |
| 06 Feb 2024 | 50.10 | 51.20 | 49.60 | 51.20 | 51.20 | 359 |
| 05 Feb 2024 | 50.00 | 50.40 | 49.65 | 50.00 | 50.00 | 1,233 |
| 02 Feb 2024 | 50.90 | 50.90 | 49.85 | 50.40 | 50.40 | 482 |
| 01 Feb 2024 | 49.60 | 50.30 | 49.60 | 50.30 | 50.30 | 1,941 |
| 31 Jan 2024 | 50.00 | 50.60 | 49.70 | 50.10 | 50.10 | 8,862 |
| 30 Jan 2024 | 50.50 | 50.50 | 49.90 | 50.10 | 50.10 | 191 |
| 29 Jan 2024 | 50.00 | 50.50 | 49.70 | 50.50 | 50.50 | 1,061 |
| 26 Jan 2024 | 49.65 | 50.60 | 49.55 | 50.10 | 50.10 | 1,745 |
| 25 Jan 2024 | 50.60 | 50.60 | 49.60 | 49.60 | 49.60 | 793 |
| 24 Jan 2024 | 50.30 | 50.80 | 50.30 | 50.30 | 50.30 | 555 |
| 23 Jan 2024 | 49.70 | 50.60 | 49.60 | 50.60 | 50.60 | 8,801 |
| 22 Jan 2024 | 50.90 | 51.20 | 49.30 | 50.20 | 50.20 | 6,129 |
| 19 Jan 2024 | 49.60 | 51.20 | 49.55 | 50.70 | 50.70 | 1,479 |
| 18 Jan 2024 | 49.00 | 50.70 | 49.00 | 50.00 | 50.00 | 3,416 |
| 17 Jan 2024 | 49.30 | 49.85 | 48.00 | 49.00 | 49.00 | 13,452 |
| 16 Jan 2024 | 49.30 | 50.40 | 49.30 | 49.55 | 49.55 | 3,790 |
| 15 Jan 2024 | 50.00 | 50.20 | 49.45 | 49.45 | 49.45 | 452 |
| 12 Jan 2024 | 50.30 | 51.40 | 50.00 | 50.00 | 50.00 | 1,536 |
| 11 Jan 2024 | 51.80 | 51.80 | 50.40 | 51.30 | 51.30 | 804 |
| 10 Jan 2024 | 50.70 | 51.30 | 49.75 | 51.30 | 51.30 | 2,223 |
| 09 Jan 2024 | 49.55 | 50.80 | 49.55 | 50.70 | 50.70 | 1,386 |
| 08 Jan 2024 | 49.45 | 50.50 | 49.45 | 50.40 | 50.40 | 655 |
| 05 Jan 2024 | 50.80 | 50.80 | 49.45 | 50.00 | 50.00 | 5,453 |
| 04 Jan 2024 | 50.10 | 50.40 | 49.55 | 49.55 | 49.55 | 2,426 |
| 03 Jan 2024 | 50.00 | 50.40 | 49.80 | 50.00 | 50.00 | 1,053 |
| 02 Jan 2024 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | 311 |
| 29 Dec 2023 | 50.30 | 51.50 | 50.30 | 50.90 | 50.90 | 1,555 |
| 28 Dec 2023 | 50.50 | 51.00 | 50.50 | 50.90 | 50.90 | 520 |
| 27 Dec 2023 | 50.50 | 51.10 | 50.50 | 51.10 | 51.10 | 433 |
| 22 Dec 2023 | 51.10 | 51.10 | 50.70 | 51.10 | 51.10 | 567 |
| 21 Dec 2023 | 50.30 | 51.40 | 50.30 | 51.10 | 51.10 | 701 |
| 20 Dec 2023 | 50.90 | 51.50 | 50.80 | 51.50 | 51.50 | 2,262 |
| 19 Dec 2023 | 50.40 | 51.00 | 50.10 | 50.30 | 50.30 | 800 |
| 18 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 542 |
| 15 Dec 2023 | 50.30 | 50.90 | 50.00 | 50.90 | 50.90 | 2,172 |
| 14 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,288 |
| 13 Dec 2023 | 49.50 | 50.50 | 49.50 | 50.50 | 50.50 | 268 |
| 12 Dec 2023 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 2,568 |
| 11 Dec 2023 | 48.70 | 50.00 | 48.70 | 49.60 | 49.60 | 2,354 |
| 08 Dec 2023 | 49.90 | 50.60 | 48.40 | 50.60 | 50.60 | 7,800 |
| 07 Dec 2023 | 48.20 | 50.30 | 48.20 | 50.30 | 50.30 | 11,579 |
| 06 Dec 2023 | 47.80 | 47.80 | 47.65 | 47.65 | 47.65 | 20 |
| 05 Dec 2023 | 48.00 | 49.20 | 47.25 | 47.80 | 47.80 | 2,868 |
| 04 Dec 2023 | 48.55 | 48.55 | 47.50 | 47.50 | 47.50 | 702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.