Flughafen Wien AG (FLW1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.89393939394 | 52.8 | 54 | 51.4 | 297 | 52.14593141 | DE |
| 4 | 2.8 | 5.49019607843 | 51 | 54 | 50.4 | 183 | 51.6701815 | DE |
| 12 | 4.5 | 9.12778904665 | 49.3 | 54 | 47.7 | 181 | 50.17010167 | DE |
| 26 | 3.7 | 7.38522954092 | 50.1 | 54 | 47.7 | 176 | 50.17246298 | DE |
| 52 | 7.35 | 15.8234660926 | 46.45 | 54 | 46 | 160 | 49.8739046 | DE |
| 156 | 7.35 | 15.8234660926 | 46.45 | 54 | 46 | 160 | 49.8739046 | DE |
| 260 | 7.35 | 15.8234660926 | 46.45 | 54 | 46 | 160 | 49.8739046 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723840020 | 53.6 | 0.8 | 1.52 | 53.8 | 54 | 53.6 | 100 |
| 1723753620 | 52.8 | 0 | 0.00 | 53 | 53.8 | 52.8 | 129 |
| 1723667160 | 52.8 | 1 | 1.93 | 53 | 53 | 52.2 | 241 |
| 1723580760 | 51.8 | -0.2 | -0.38 | 52.4 | 52.4 | 51.8 | 395 |
| 1723494360 | 52 | 0 | 0.00 | 52 | 52.2 | 52 | 301 |
| 1723235220 | 52 | 0 | 0.00 | 52.8 | 52.8 | 51.4 | 421 |
| 1723148820 | 52 | 0 | 0.00 | 51.6 | 52 | 51.2 | 144 |
| 1723062360 | 52 | 0.8 | 1.56 | 51.4 | 52 | 51.4 | 361 |
| 1722975960 | 51.2 | 0.6 | 1.19 | 50.6 | 51.6 | 50.6 | 272 |
| 1722889620 | 50.6 | -0.4 | -0.78 | 51 | 51 | 50.4 | 104 |
| 1722630360 | 51 | -0.2 | -0.39 | 51 | 51 | 51 | 50 |
| 1722544020 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 1 |
| 1722457560 | 51.2 | 0.4 | 0.79 | 51.2 | 51.2 | 51.2 | 1 |
| 1722371160 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1722284760 | 50.8 | -0.2 | -0.39 | 51 | 51 | 50.8 | 28 |
| 1722025620 | 51 | 0.2 | 0.39 | 51 | 51 | 50.8 | 181 |
| 1721939160 | 50.8 | -0.6 | -1.17 | 51.2 | 51.2 | 50.8 | 166 |
| 1721852820 | 51.4 | 0.2 | 0.39 | 51.2 | 51.4 | 51.2 | 200 |
| 1721766420 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 50.8 | 252 |
| 1721677800 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51 | 162 |
| 1721420760 | 51.2 | 0.4 | 0.79 | 51 | 51.2 | 51 | 62 |
| 1721334360 | 50.8 | -0.2 | -0.39 | 50.8 | 51 | 50.6 | 367 |
| 1721248020 | 51 | 0 | 0.00 | 51.6 | 51.6 | 51 | 205 |
| 1721161560 | 51 | 1 | 2.00 | 50.8 | 51 | 50.8 | 72 |
| 1721075160 | 50 | -0.8 | -1.57 | 50 | 50.6 | 50 | 261 |
| 1720815960 | 50.8 | 0.4 | 0.79 | 50.8 | 50.8 | 50.8 | 20 |
| 1720729560 | 50.4 | 0 | 0.00 | 50.6 | 50.6 | 50.4 | 120 |
| 1720643220 | 50.4 | 0 | 0.00 | 50.6 | 50.6 | 50.4 | 57 |
| 1720556760 | 50.4 | 0 | 0.00 | 50.6 | 50.6 | 50.2 | 17 |
| 1720470360 | 50.4 | -0.2 | -0.40 | 50.4 | 50.4 | 49.8 | 198 |
| 1720211220 | 50.6 | 0.6 | 1.20 | 50.2 | 50.6 | 50 | 158 |
| 1720124820 | 50 | -0.2 | -0.40 | 50 | 50 | 50 | 1 |
| 1720038420 | 50.2 | 0.2 | 0.40 | 50.2 | 50.2 | 50.2 | 3 |
| 1719952020 | 50 | 0.5 | 1.01 | 49.7 | 50 | 49.7 | 123 |
| 1719865620 | 49.5 | -1.3 | -2.56 | 50.8 | 51 | 49.5 | 26 |
| 1719606420 | 50.8 | 0.2 | 0.40 | 50.8 | 50.8 | 50.8 | 60 |
| 1719520020 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1719433620 | 50.6 | 0 | 0.00 | 50.8 | 50.8 | 50.6 | 177 |
| 1719347160 | 50.6 | -0.2 | -0.39 | 49.8 | 50.8 | 49.8 | 698 |
| 1719260820 | 50.8 | 0.4 | 0.79 | 50.4 | 50.8 | 49.8 | 258 |
| 1719001620 | 50.4 | 2.2 | 4.56 | 49.7 | 51 | 49.7 | 43 |
| 1718915160 | 48.2 | -0.9 | -1.83 | 47.7 | 48.2 | 47.7 | 2550 |
| 1718828760 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1718742360 | 49.1 | 0 | 0.00 | 49.2 | 49.2 | 49.1 | 21 |
| 1718656020 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 9 |
| 1718396820 | 49.1 | -0.4 | -0.81 | 49.1 | 49.1 | 49.1 | 201 |
| 1718310420 | 49.5 | 0.5 | 1.02 | 49.6 | 49.6 | 49.5 | 7 |
| 1718224020 | 49 | -0.1 | -0.20 | 49.5 | 49.5 | 49 | 106 |
| 1718137620 | 49.1 | -0.1 | -0.20 | 49.2 | 49.4 | 49 | 63 |
| 1718051220 | 49.2 | -0.2 | -0.40 | 49.2 | 49.2 | 49.2 | 14 |
| 1717792020 | 49.4 | 0.9 | 1.86 | 49.4 | 49.4 | 49.4 | 302 |
| 1717705620 | 48.5 | 0.4 | 0.83 | 48.5 | 48.5 | 48.5 | 10 |
| 1717619220 | 48.1 | -0.9 | -1.84 | 48.9 | 48.9 | 48.1 | 108 |
| 1717532820 | 49 | -0.1 | -0.20 | 48.6 | 49 | 48.6 | 159 |
| 1717446420 | 49.1 | -0.1 | -0.20 | 49.3 | 49.3 | 49.1 | 10 |
| 1717187220 | 49.2 | 0 | 0.00 | 49.3 | 49.3 | 49.2 | 88 |
| 1717100820 | 49.2 | -0.2 | -0.40 | 49.6 | 49.6 | 49.2 | 24 |
| 1717014420 | 49.4 | -0.2 | -0.40 | 49.4 | 49.4 | 49.4 | 1 |
| 1716928020 | 49.6 | 0.2 | 0.40 | 49.8 | 49.8 | 49.6 | 83 |
| 1716841560 | 49.4 | 0 | 0.00 | 49.3 | 49.6 | 49.3 | 19 |
| 1716582420 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1716496020 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 140 |
| 1716409620 | 49.4 | -0.2 | -0.40 | 49.4 | 49.4 | 49.4 | 51 |
| 1716323160 | 49.6 | 0 | 0.00 | 49.7 | 49.7 | 49.3 | 65 |
| 1716236760 | 49.6 | 0.6 | 1.22 | 49.6 | 49.6 | 49.6 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
