Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	16.588	16.588	16.388	16.438	15.354	9,499
2024-05-27	16.588	16.688	16.488	16.488	15.401	14,442
2024-05-24	16.588	16.688	16.588	16.638	15.541	1,677
2024-05-23	16.688	16.688	16.438	16.588	15.494	8,305
2024-05-22	16.588	16.688	16.588	16.638	15.541	2,334
2024-05-21	16.688	16.688	16.588	16.688	15.588	5,234
2024-05-17	16.688	16.688	16.488	16.638	15.541	9,793
2024-05-16	16.688	16.688	16.588	16.588	15.494	2,399
2024-05-15	16.688	16.688	16.638	16.688	15.588	13,296
2024-05-14	16.638	16.688	16.588	16.688	15.588	7,992
2024-05-13	16.588	16.788	16.538	16.588	15.494	48,227
2024-05-10	16.588	16.588	16.488	16.588	15.494	15,592
2024-05-08	16.388	16.588	16.338	16.588	14.981	34,318
2024-05-07	16.588	16.688	16.388	16.488	14.890	11,893
2024-05-06	16.488	16.538	16.438	16.538	14.936	7,378
2024-05-03	16.538	16.638	16.438	16.438	14.845	35,674
2024-05-02	16.488	16.538	16.488	16.488	14.890	5,526
2024-04-30	16.538	16.588	16.438	16.588	14.981	38,475
2024-04-29	16.388	16.538	16.388	16.438	14.845	7,916
2024-04-26	16.288	16.538	16.138	16.388	14.800	6,853
2024-04-25	16.538	16.538	16.288	16.388	14.800	4,970
2024-04-24	16.388	16.788	16.338	16.538	14.936	41,698
2024-04-23	16.138	16.438	16.038	16.388	14.800	14,682
2024-04-22	16.088	16.088	16.088	16.088	14.529	778
2024-04-19	16.288	16.338	16.038	16.138	14.575	10,762
2024-04-18	16.188	16.388	16.188	16.388	14.800	10,999
2024-04-17	16.138	16.138	15.888	15.988	14.439	9,830
2024-04-16	16.188	16.188	15.938	15.988	14.439	40,482
2024-04-15	16.438	16.488	16.288	16.338	14.259	4,855
2024-04-12	16.288	16.338	16.238	16.288	14.215	73,037
2024-04-11	16.288	16.388	16.288	16.288	14.215	23,181
2024-04-10	16.388	16.388	16.288	16.288	14.215	12,488
2024-04-09	16.338	16.338	16.288	16.288	14.215	2,151
2024-04-08	16.288	16.388	16.288	16.288	14.215	3,559
2024-04-05	16.338	16.388	16.288	16.288	14.215	6,752
2024-04-04	16.388	16.388	16.238	16.388	14.302	60,232
2024-04-03	16.038	16.388	16.038	16.388	14.302	33,725
2024-04-02	15.789	15.988	15.789	15.988	13.954	11,442
2024-03-28	16.138	16.138	15.689	15.689	13.692	38,305
2024-03-27	16.188	16.188	16.038	16.038	13.997	12,653
2024-03-26	16.238	16.238	16.088	16.188	14.128	4,996
2024-03-25	16.238	16.338	16.088	16.238	14.172	9,717
2024-03-22	16.238	16.388	16.238	16.338	14.259	5,250
2024-03-21	16.188	16.388	16.188	16.238	14.172	65,344
2024-03-20	16.338	16.388	16.038	16.188	14.128	26,785
2024-03-19	16.138	16.388	16.088	16.388	14.302	18,999
2024-03-18	16.288	16.288	16.138	16.138	14.084	13,308
2024-03-15	16.588	16.588	16.238	16.288	14.215	56,042
2024-03-14	16.988	16.988	16.588	16.588	14.477	29,084
2024-03-13	16.788	16.788	16.688	16.788	14.651	7,106
2024-03-12	16.688	16.738	16.588	16.738	14.608	16,376
2024-03-11	16.588	16.688	16.588	16.688	14.564	2,272
2024-03-08	16.738	16.788	16.538	16.688	14.564	3,141
2024-03-07	16.988	16.988	16.688	16.688	14.564	7,849
2024-03-06	16.888	16.988	16.788	16.938	14.782	6,338
2024-03-05	17.038	17.138	16.938	16.988	14.826	20,060
2024-03-04	16.688	16.938	16.688	16.938	14.782	10,794
2024-03-01	16.788	16.788	16.788	16.788	14.651	9,211
2024-02-29	16.888	16.938	16.688	16.838	14.695	8,037
2024-02-28	16.788	16.888	16.638	16.688	14.564	25,714

← NewerPage 11 of 21 · 1,260 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.