Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FREN.SW stock page

Fundamenta Real Estate AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2916.83816.93816.83816.93814.78213,350
2023-11-2816.93816.93816.78816.78814.6511,236
2023-11-2716.93816.93816.93816.93814.782251
2023-11-2416.83816.83816.68816.83814.6954,171
2023-11-2316.63816.73816.53816.73814.608772
2023-11-2216.83816.83816.58816.73814.6082,169
2023-11-2116.33816.98816.33816.78814.65132,565
2023-11-2016.18816.28816.18816.28814.2153,031
2023-11-1716.28816.33816.08816.18814.1285,331
2023-11-1616.48816.63816.18816.18814.1286,813
2023-11-1516.88816.88816.48816.48814.3904,254
2023-11-1416.93816.93816.83816.93814.7821,279
2023-11-1316.93816.93816.93816.93814.7822,022
2023-11-1016.68816.93816.68816.93814.7823,449
2023-11-0916.88816.98816.58816.58814.4774,415
2023-11-0816.88816.98816.83816.98814.8264,255
2023-11-0716.83816.88816.78816.88814.7381,663
2023-11-0616.98816.98816.78816.93814.7824,082
2023-11-0316.93816.98816.83816.93814.7822,206
2023-11-0216.88816.93816.68816.93814.7823,877
2023-11-0116.83816.98816.83816.98814.8268,727
2023-10-3116.78816.98816.73816.93814.7825,968
2023-10-3016.73816.78816.68816.78814.6512,886
2023-10-2716.68816.73816.58816.73814.608263
2023-10-2616.33816.58816.23816.58814.4773,285
2023-10-2516.13816.43816.13816.43814.3461,158
2023-10-2416.38816.38816.08816.08814.0411,635
2023-10-2316.43816.48816.28816.28814.2155,110
2023-10-2016.23816.33816.08816.33814.2593,115
2023-10-1916.18816.33816.13816.23814.172742
2023-10-1816.28816.38816.28816.28814.215468
2023-10-1716.33816.33816.33816.33814.259355
2023-10-1616.73816.73816.23816.23814.17214,719
2023-10-1316.88816.88816.63816.63814.520561
2023-10-1216.78816.93816.78816.78814.6514,578
2023-10-1117.13817.13816.78816.78814.6519,786
2023-10-1017.13817.13817.03817.08814.9132,079
2023-10-0917.13817.13817.03817.13814.956225
2023-10-0617.23717.23717.08817.08814.9134,037
2023-10-0516.93817.13816.88817.13814.95626,316
2023-10-0416.93816.93816.78816.93814.78214,487
2023-10-0316.78816.93816.58816.93814.7826,015
2023-10-0216.78816.88816.68816.88814.7382,978
2023-09-2916.68816.73816.58816.68814.56412,422
2023-09-2816.73816.83816.58816.58814.477640
2023-09-2716.83816.83816.68816.83814.6953,954
2023-09-2616.68816.98816.68816.83814.6955,599
2023-09-2516.58816.63816.48816.63814.5204,228
2023-09-2216.63816.63816.48816.48814.3902,310
2023-09-2116.43816.63816.43816.63814.5202,762
2023-09-2016.53816.68816.48816.63814.5205,262
2023-09-1916.53816.53816.43816.53814.43315,094
2023-09-1816.43816.48816.43816.48814.39015,534
2023-09-1516.68816.68816.33816.33814.2595,228
2023-09-1416.73816.73816.58816.68814.5642,548
2023-09-1316.68816.78816.58816.68814.5642,474
2023-09-1216.78816.78816.68816.68814.564668
2023-09-1116.63816.83816.53816.73814.60819,374
2023-09-0816.58816.63816.48816.63814.5209,369
2023-09-0716.23816.48816.18816.48814.39019,469
← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-070.6000 CHF
2025-04-150.5996 CHF
2024-05-100.5500 CHF
2024-04-160.5496 CHF
2023-04-110.5496 CHF
2022-04-110.5496 CHF
2021-04-120.5444 CHF
2020-04-220.4949 CHF
2019-04-240.4949 CHF

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