Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.788	16.838	16.788	16.838	14.695	4,701
2024-02-26	16.988	17.088	16.788	16.788	14.651	1,379
2024-02-23	16.988	16.988	16.838	16.888	14.738	1,910
2024-02-22	17.038	17.038	16.988	16.988	14.826	4,923
2024-02-21	16.938	17.088	16.938	17.088	14.913	9,083
2024-02-20	16.938	16.938	16.788	16.888	14.738	6,567
2024-02-19	16.938	17.038	16.838	16.838	14.695	5,166
2024-02-16	16.938	16.938	16.938	16.938	14.782	6,527
2024-02-15	16.838	16.938	16.838	16.938	14.782	3,154
2024-02-14	16.888	16.938	16.788	16.788	14.651	7,855
2024-02-13	16.888	17.088	16.788	16.888	14.738	27,528
2024-02-12	17.187	17.187	16.888	16.888	14.738	20,830
2024-02-09	17.237	17.237	17.187	17.187	15.000	2,399
2024-02-08	17.237	17.237	17.187	17.187	15.000	3,060
2024-02-07	17.187	17.237	17.187	17.237	15.044	6,293
2024-02-06	17.187	17.237	17.138	17.237	15.044	9,255
2024-02-05	17.187	17.187	17.187	17.187	15.000	2,363
2024-02-02	17.088	17.187	17.088	17.138	14.956	11,448
2024-02-01	16.988	17.088	16.988	17.088	14.913	5,780
2024-01-31	17.038	17.088	16.988	17.038	14.869	8,897
2024-01-30	17.038	17.088	17.038	17.088	14.913	5,933
2024-01-29	17.138	17.138	17.038	17.138	14.956	1,315
2024-01-26	17.187	17.187	16.988	17.138	14.956	2,166
2024-01-25	17.187	17.187	17.088	17.138	14.956	551
2024-01-24	17.088	17.187	16.988	17.138	14.956	11,501
2024-01-23	16.988	17.088	16.988	17.088	14.913	3,489
2024-01-22	17.187	17.187	16.938	16.988	14.826	11,266
2024-01-19	16.988	17.088	16.988	17.088	14.913	4,231
2024-01-18	16.738	17.088	16.738	17.088	14.913	13,021
2024-01-17	16.588	16.738	16.588	16.738	14.608	8,546
2024-01-16	16.538	16.688	16.538	16.688	14.564	2,826
2024-01-15	16.588	16.638	16.488	16.588	14.477	5,672
2024-01-12	16.388	16.538	16.338	16.538	14.433	6,515
2024-01-11	16.338	16.438	16.288	16.288	14.215	5,363
2024-01-10	16.488	16.488	16.288	16.438	14.346	8,369
2024-01-09	16.438	16.488	16.288	16.388	14.302	14,434
2024-01-08	16.638	16.638	16.288	16.388	14.302	16,458
2024-01-05	16.638	16.738	16.538	16.538	14.433	11,767
2024-01-04	16.638	16.688	16.588	16.688	14.564	9,658
2024-01-03	16.788	16.788	16.488	16.638	14.520	8,719
2023-12-29	16.588	16.788	16.588	16.788	14.651	4,530
2023-12-28	16.588	16.688	16.588	16.688	14.564	5,680
2023-12-27	16.588	16.588	16.488	16.588	14.477	1,857
2023-12-22	16.588	16.738	16.438	16.688	14.564	14,266
2023-12-21	16.588	16.588	16.438	16.588	14.477	28,497
2023-12-20	16.588	16.688	16.588	16.588	14.477	11,618
2023-12-19	16.488	16.688	16.438	16.538	14.433	3,981
2023-12-18	16.488	16.788	16.388	16.388	14.302	16,758
2023-12-15	16.388	16.488	16.338	16.488	14.390	13,569
2023-12-14	16.638	16.888	16.388	16.388	14.302	17,200
2023-12-13	16.488	16.638	16.488	16.538	14.433	11,822
2023-12-12	16.438	16.588	16.388	16.588	14.477	6,841
2023-12-11	16.738	16.738	16.438	16.438	14.346	16,548
2023-12-08	16.738	16.738	16.588	16.738	14.608	1,388
2023-12-07	16.738	16.788	16.638	16.688	14.564	4,348
2023-12-06	16.788	16.788	16.638	16.788	14.651	4,399
2023-12-05	16.838	16.988	16.788	16.788	14.651	40,050
2023-12-04	16.838	16.938	16.838	16.838	14.695	3,396
2023-12-01	16.938	16.988	16.938	16.988	14.826	5,352
2023-11-30	16.938	16.938	16.938	16.938	14.782	869

← NewerPage 12 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.