Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	16.238	16.488	16.238	16.388	14.302	2,505
2023-09-05	16.038	16.138	16.038	16.088	14.041	30,036
2023-09-04	16.038	16.138	16.038	16.038	13.997	42,418
2023-09-01	16.288	16.288	16.038	16.038	13.997	12,712
2023-08-31	16.538	16.538	16.238	16.238	14.172	7,821
2023-08-30	16.288	16.438	16.138	16.438	14.346	6,321
2023-08-29	16.338	16.388	16.288	16.288	14.215	628
2023-08-28	16.438	16.488	16.238	16.238	14.172	5,033
2023-08-25	16.538	16.538	16.488	16.488	14.390	1,543
2023-08-24	16.538	16.538	16.438	16.538	14.433	1,008
2023-08-23	16.538	16.538	16.538	16.538	14.433	72
2023-08-22	16.488	16.538	16.288	16.538	14.433	2,651
2023-08-21	16.538	16.638	16.488	16.488	14.390	508
2023-08-18	16.738	16.738	16.538	16.638	14.520	461
2023-08-17	16.638	16.738	16.538	16.738	14.608	2,408
2023-08-16	16.638	16.738	16.538	16.738	14.608	432
2023-08-15	16.638	16.738	16.538	16.738	14.608	2,980
2023-08-14	16.738	16.738	16.538	16.638	14.520	2,218
2023-08-11	16.588	16.638	16.588	16.638	14.520	3,360
2023-08-10	16.588	16.588	16.488	16.588	14.477	1,306
2023-08-09	16.688	16.688	16.488	16.538	14.433	2,308
2023-08-08	16.638	16.688	16.538	16.688	14.564	1,613
2023-08-07	16.738	16.738	16.438	16.538	14.433	4,298
2023-08-04	16.338	16.738	16.288	16.738	14.608	6,133
2023-08-03	16.388	16.488	16.288	16.438	14.346	4,074
2023-08-02	16.688	16.688	16.388	16.488	14.390	1,830
2023-07-31	16.738	16.738	16.588	16.688	14.564	1,536
2023-07-28	16.738	16.738	16.638	16.738	14.608	466
2023-07-27	16.588	16.738	16.588	16.688	14.564	687
2023-07-26	16.538	16.688	16.488	16.688	14.564	10,670
2023-07-25	16.538	16.538	16.488	16.488	14.390	1,790
2023-07-24	16.488	16.488	16.438	16.488	14.390	2,784
2023-07-21	16.488	16.488	16.438	16.438	14.346	2,046
2023-07-20	16.488	16.488	16.438	16.488	14.390	1,661
2023-07-19	16.488	16.488	16.438	16.488	14.390	5,873
2023-07-18	16.588	16.588	16.438	16.438	14.346	3,220
2023-07-17	16.438	16.588	16.438	16.588	14.477	14,614
2023-07-14	16.488	16.538	16.438	16.538	14.433	5,780
2023-07-13	16.638	16.638	16.438	16.588	14.477	3,390
2023-07-12	16.488	16.638	16.438	16.538	14.433	21,631
2023-07-11	16.388	16.438	16.288	16.438	14.346	2,986
2023-07-10	16.288	16.338	16.188	16.338	14.259	2,590
2023-07-07	16.188	16.288	16.188	16.288	14.215	1,192
2023-07-06	16.338	16.488	16.188	16.288	14.215	9,885
2023-07-05	16.488	16.488	16.288	16.438	14.346	2,296
2023-07-04	16.388	16.488	16.388	16.438	14.346	5,763
2023-07-03	16.338	16.388	16.288	16.388	14.302	585
2023-06-30	16.338	16.338	16.238	16.238	14.172	363
2023-06-29	16.438	16.438	16.188	16.438	14.346	2,605
2023-06-28	16.388	16.388	16.238	16.388	14.302	1,807
2023-06-27	16.188	16.288	16.188	16.288	14.215	2,839
2023-06-26	16.188	16.188	16.138	16.188	14.128	4,867
2023-06-23	16.188	16.338	16.088	16.188	14.128	12,210
2023-06-22	16.238	16.288	16.088	16.088	14.041	16,840
2023-06-21	16.438	16.438	16.238	16.238	14.172	5,232
2023-06-20	16.338	16.488	16.138	16.338	14.259	3,136
2023-06-19	16.188	16.438	16.188	16.238	14.172	105,844
2023-06-16	16.138	16.188	16.038	16.188	14.128	7,144
2023-06-15	16.138	16.138	16.038	16.138	14.084	7,079
2023-06-14	16.038	16.038	16.038	16.038	13.997	143

← NewerPage 14 of 21 · 1,257 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.