Flughafen Wien AG FLU
VIE · Austria · Transportation
€53.40-0.60 (-1.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €53.40 | -1.11% | €53.40 | €54.00 | €52.80 | 1.17K |
| 2026-09-30 | €54.00 | +0.37% | €53.00 | €54.00 | €52.60 | 1.36K |
| 2026-09-29 | €53.80 | +1.51% | €52.40 | €53.80 | €52.20 | 2.46K |
| 2026-09-28 | €53.00 | -0.75% | €53.80 | €54.00 | €52.00 | 2.23K |
| 2026-09-25 | €53.40 | 0.00% | €53.60 | €53.80 | €51.60 | 3.42K |
| 2026-09-24 | €53.40 | +1.14% | €53.00 | €53.60 | €52.40 | 671 |
| 2026-09-23 | €52.80 | 0.00% | €53.20 | €53.20 | €52.40 | 186 |
| 2026-09-22 | €52.80 | +1.15% | €52.20 | €52.80 | €51.60 | 720 |
| 2026-09-21 | €52.20 | -1.51% | €52.80 | €53.20 | €52.20 | 1.65K |
| 2026-09-18 | €53.00 | -0.75% | €53.40 | €53.40 | €52.80 | 1.57K |
| 2026-09-17 | €53.40 | 0.00% | €53.40 | €53.40 | €52.40 | 517 |
| 2026-09-16 | €53.40 | +1.91% | €53.00 | €53.40 | €52.20 | 151 |
| 2026-09-15 | €52.40 | 0.00% | €53.20 | €53.40 | €52.40 | 550 |
| 2026-09-14 | €52.40 | -1.13% | €52.40 | €52.80 | €52.40 | 365 |
| 2026-09-11 | €53.00 | +1.92% | €52.00 | €53.40 | €52.00 | 1.83K |
| 2026-09-10 | €52.00 | -1.52% | €53.00 | €53.00 | €52.00 | 130 |
| 2026-09-09 | €52.80 | +1.54% | €52.00 | €52.80 | €52.00 | 335 |
| 2026-09-08 | €52.00 | -1.52% | €53.80 | €53.80 | €52.00 | 311 |
| 2026-09-07 | €52.80 | -0.38% | €52.80 | €52.80 | €51.80 | 211 |
| 2026-09-04 | €53.00 | 0.00% | €54.00 | €54.00 | €53.00 | 184 |
| 2026-09-03 | €53.00 | 0.00% | €53.00 | €53.00 | €52.00 | 445 |
| 2026-09-02 | €53.00 | -0.38% | €54.00 | €54.00 | €52.40 | 616 |
| 2026-09-01 | €53.20 | -1.48% | €54.00 | €54.00 | €52.20 | 425 |
| 2026-08-31 | €54.00 | +1.89% | €53.00 | €54.00 | €52.80 | 1.37K |
| 2026-08-28 | €53.00 | +0.38% | €52.20 | €53.00 | €52.20 | 562 |
| 2026-08-27 | €52.80 | +1.93% | €52.20 | €52.80 | €52.00 | 1.02K |
| 2026-08-26 | €51.80 | -0.38% | €52.00 | €52.60 | €51.80 | 1.47K |
| 2026-08-25 | €52.00 | 0.00% | €52.00 | €52.60 | €52.00 | 833 |
| 2026-08-24 | €52.00 | -1.14% | €51.80 | €52.60 | €51.80 | 1.69K |
| 2026-08-21 | €52.60 | +0.77% | €52.20 | €52.60 | €52.00 | 900 |
| 2026-08-20 | €52.20 | -0.38% | €52.40 | €52.80 | €52.00 | 816 |
| 2026-08-19 | €52.40 | +3.97% | €51.60 | €52.80 | €51.60 | 2.13K |
| 2026-08-18 | €50.40 | -0.40% | €50.60 | €51.60 | €50.40 | 1.15K |
| 2026-08-17 | €50.60 | -2.69% | €52.00 | €52.00 | €50.60 | 1.56K |
| 2026-08-14 | €52.00 | +0.39% | €51.80 | €52.00 | €51.80 | 2.53K |
| 2026-08-13 | €51.80 | +0.39% | €51.60 | €51.80 | €51.60 | 1.62K |
| 2026-08-12 | €51.60 | 0.00% | €51.60 | €51.60 | €50.80 | 404 |
| 2026-08-11 | €51.60 | 0.00% | €51.60 | €51.60 | €51.60 | 49 |
| 2026-08-10 | €51.60 | 0.00% | €50.20 | €51.80 | €50.20 | 1.67K |
| 2026-08-07 | €51.60 | +0.39% | €51.60 | €51.60 | €51.60 | 76 |
| 2026-08-06 | €51.40 | -0.39% | €51.60 | €51.60 | €51.00 | 799 |
| 2026-08-05 | €51.60 | 0.00% | €51.00 | €51.60 | €51.00 | 920 |
| 2026-08-04 | €51.60 | +1.18% | €51.60 | €51.60 | €50.80 | 643 |
| 2026-08-03 | €51.00 | -1.54% | €51.60 | €51.80 | €51.00 | 156 |
| 2026-07-31 | €51.80 | +0.78% | €51.00 | €51.80 | €51.00 | 183 |
| 2026-07-30 | €51.40 | -0.77% | €51.80 | €51.80 | €51.00 | 102 |
| 2026-07-29 | €51.80 | +2.37% | €51.80 | €51.80 | €50.60 | 1.44K |
| 2026-07-28 | €50.60 | +1.61% | €50.60 | €50.60 | €50.40 | 2.61K |
| 2026-07-27 | €49.80 | -1.97% | €50.00 | €50.80 | €49.80 | 776 |
| 2026-07-24 | €50.80 | 0.00% | €50.60 | €50.80 | €50.20 | 184 |
| 2026-07-23 | €50.80 | +0.40% | €50.20 | €50.80 | €50.20 | 608 |
| 2026-07-22 | €50.60 | 0.00% | €51.60 | €51.60 | €50.00 | 2.20K |
| 2026-07-21 | €50.60 | +1.20% | €50.00 | €50.60 | €49.60 | 4.29K |
| 2026-07-20 | €50.00 | +0.81% | €50.20 | €50.20 | €49.60 | 178 |
| 2026-07-17 | €49.60 | 0.00% | €49.60 | €50.20 | €49.60 | 312 |
| 2026-07-16 | €49.60 | -0.60% | €50.20 | €50.40 | €49.60 | 2.03K |
| 2026-07-15 | €49.90 | -1.38% | €50.40 | €50.60 | €49.70 | 633 |
| 2026-07-14 | €50.60 | +0.40% | €50.20 | €50.60 | €50.00 | 1.47K |
| 2026-07-13 | €50.40 | +0.40% | €50.20 | €50.60 | €49.50 | 2.56K |
| 2026-07-10 | €50.20 | -3.09% | €51.20 | €51.20 | €50.20 | 663 |
| 2026-07-09 | €51.80 | +0.39% | €51.60 | €51.80 | €50.00 | 4.85K |
| 2026-07-08 | €51.60 | +1.57% | €49.80 | €51.60 | €49.80 | 1.04K |
| 2026-07-07 | €50.80 | -1.55% | €50.80 | €51.00 | €50.60 | 377 |
| 2026-07-06 | €51.60 | 0.00% | €51.60 | €51.60 | €51.40 | 51 |
| 2026-07-03 | €51.60 | +1.57% | €51.00 | €51.60 | €50.60 | 669 |
| 2026-07-02 | €50.80 | +1.20% | €51.40 | €51.40 | €50.40 | 706 |
| 2026-07-01 | €50.20 | -0.40% | €50.20 | €50.60 | €50.00 | 621 |
| 2026-06-30 | €50.40 | -0.79% | €50.80 | €51.40 | €50.40 | 2.08K |
| 2026-06-29 | €50.80 | -1.17% | €51.20 | €51.20 | €50.00 | 2.14K |
| 2026-06-26 | €51.40 | -0.39% | €50.60 | €51.80 | €50.60 | 344 |
| 2026-06-25 | €51.60 | -1.15% | €52.20 | €52.20 | €51.00 | 1.18K |
| 2026-06-24 | €52.20 | +4.40% | €50.00 | €52.20 | €50.00 | 2.73K |
| 2026-06-23 | €50.00 | +0.60% | €50.40 | €50.60 | €48.80 | 4.09K |
| 2026-06-22 | €49.70 | -1.39% | €50.20 | €50.20 | €49.50 | 145 |
| 2026-06-19 | €50.40 | -0.40% | €50.60 | €50.60 | €49.70 | 143 |
| 2026-06-18 | €50.60 | +2.22% | €50.20 | €50.60 | €49.60 | 1.94K |
| 2026-06-17 | €49.50 | 0.00% | €49.50 | €49.90 | €49.50 | 767 |
| 2026-06-16 | €49.50 | +1.23% | €49.60 | €49.90 | €48.90 | 404 |
| 2026-06-15 | €48.90 | -2.20% | €50.40 | €50.40 | €48.80 | 649 |
| 2026-06-12 | €50.00 | +3.95% | €48.60 | €50.40 | €48.60 | 1.41K |
| 2026-06-11 | €48.10 | -0.41% | €48.30 | €49.10 | €48.10 | 2.67K |
| 2026-06-10 | €48.30 | -1.02% | €48.80 | €52.00 | €48.30 | 4.76K |
| 2026-06-09 | €48.80 | -2.79% | €50.00 | €50.00 | €48.80 | 1.08K |
| 2026-06-08 | €50.20 | +0.40% | €50.00 | €51.00 | €50.00 | 1.09K |
| 2026-06-05 | €50.00 | -1.57% | €49.80 | €50.80 | €49.80 | 724 |
| 2026-06-04 | €50.80 | +2.83% | €49.40 | €50.80 | €49.40 | 122 |
| 2026-06-03 | €49.40 | -1.20% | €50.00 | €50.00 | €49.30 | 1.57K |
| 2026-06-02 | €50.00 | +0.40% | €49.80 | €50.00 | €49.20 | 2.40K |
| 2026-06-01 | €49.80 | +0.81% | €49.20 | €49.80 | €49.00 | 728 |
| 2026-05-29 | €49.40 | +0.41% | €49.20 | €49.40 | €49.00 | 2.34K |