Fundamenta Real Estate AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	16.088	16.138	15.938	16.038	14.981	7,247
2024-08-20	16.338	16.338	16.038	16.188	15.121	6,969
2024-08-19	16.588	16.588	16.088	16.338	15.261	27,345
2024-08-16	16.538	16.588	16.438	16.438	15.354	3,107
2024-08-15	16.488	16.588	16.438	16.438	15.354	10,847
2024-08-14	16.438	16.538	16.338	16.388	15.308	4,996
2024-08-13	16.238	16.538	16.238	16.538	15.448	10,164
2024-08-12	16.238	16.338	16.238	16.338	15.261	4,822
2024-08-09	16.088	16.388	16.088	16.388	15.308	10,346
2024-08-08	16.038	16.338	16.038	16.338	15.261	2,296
2024-08-07	16.138	16.138	15.988	16.138	15.074	2,059
2024-08-06	15.938	16.188	15.838	16.138	15.074	7,146
2024-08-05	16.138	16.238	15.838	16.038	14.981	11,205
2024-08-02	16.238	16.388	16.138	16.238	15.168	4,508
2024-07-31	16.238	16.238	16.088	16.138	15.074	2,653
2024-07-30	16.138	16.238	16.138	16.188	15.121	3,032
2024-07-29	16.188	16.238	16.088	16.138	15.074	1,460
2024-07-26	16.188	16.188	16.188	16.188	15.121	24,617
2024-07-25	15.988	16.138	15.988	16.138	15.074	5,887
2024-07-24	15.888	15.938	15.838	15.938	14.888	3,498
2024-07-23	15.888	15.888	15.789	15.838	14.794	3,346
2024-07-22	15.789	15.938	15.739	15.838	14.794	11,945
2024-07-19	15.888	15.938	15.739	15.888	14.841	16,997
2024-07-18	15.988	15.988	15.838	15.988	14.934	4,438
2024-07-17	15.988	15.988	15.789	15.938	14.888	10,655
2024-07-16	15.739	15.888	15.739	15.888	14.841	17,073
2024-07-15	15.988	15.988	15.689	15.739	14.701	7,144
2024-07-12	15.988	15.988	15.789	15.938	14.888	2,880
2024-07-11	15.789	15.938	15.589	15.938	14.888	16,389
2024-07-10	15.689	15.789	15.639	15.639	14.608	1,549
2024-07-09	15.789	15.838	15.639	15.838	14.794	6,616
2024-07-08	15.689	15.689	15.539	15.689	14.654	3,285
2024-07-05	15.888	15.888	15.689	15.789	14.748	2,804
2024-07-04	15.988	16.088	15.689	15.789	14.748	15,868
2024-07-03	15.938	15.938	15.888	15.938	14.888	4,741
2024-07-02	16.288	16.338	15.988	15.988	14.934	7,095
2024-07-01	16.038	16.438	15.988	16.238	15.168	8,992
2024-06-28	16.338	16.338	15.938	15.938	14.888	21,744
2024-06-27	16.338	16.438	16.288	16.338	15.261	5,727
2024-06-26	16.238	16.238	16.088	16.238	15.168	3,744
2024-06-25	15.988	16.188	15.888	16.188	15.121	7,432
2024-06-24	15.888	15.988	15.838	15.988	14.934	10,385
2024-06-21	15.988	15.988	15.938	15.988	14.934	9,068
2024-06-20	15.988	16.088	15.938	15.988	14.934	14,025
2024-06-19	15.888	16.088	15.838	15.988	14.934	30,164
2024-06-18	15.988	15.988	15.888	15.888	14.841	10,580
2024-06-17	15.938	15.988	15.888	15.938	14.888	17,997
2024-06-14	15.389	15.888	15.189	15.888	14.841	28,882
2024-06-13	15.639	15.689	15.189	15.389	14.374	20,395
2024-06-12	15.838	15.838	15.639	15.639	14.608	7,912
2024-06-11	15.938	15.938	15.739	15.838	14.794	9,203
2024-06-10	16.038	16.138	15.838	15.838	14.794	13,725
2024-06-07	16.288	16.288	16.088	16.088	15.028	2,985
2024-06-06	16.388	16.388	16.288	16.338	15.261	1,150
2024-06-05	16.438	16.488	16.188	16.288	15.214	9,321
2024-06-04	16.488	16.488	16.438	16.488	15.401	11,388
2024-06-03	16.588	16.588	16.438	16.488	15.401	9,937
2024-05-31	16.438	16.588	16.438	16.588	15.494	9,969
2024-05-30	16.488	16.488	16.438	16.488	15.401	3,928
2024-05-29	16.438	16.488	16.438	16.488	15.401	10,377

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.6000 CHF
2025-04-15	0.5996 CHF
2024-05-10	0.5500 CHF
2024-04-16	0.5496 CHF
2023-04-11	0.5496 CHF
2022-04-11	0.5496 CHF
2021-04-12	0.5444 CHF
2020-04-22	0.4949 CHF
2019-04-24	0.4949 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.