Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16.138	16.188	16.088	16.138	14.084	3,318
2023-06-12	16.138	16.138	16.038	16.138	14.084	9,376
2023-06-09	16.038	16.188	16.038	16.138	14.084	2,215
2023-06-08	16.088	16.138	16.038	16.038	13.997	5,784
2023-06-07	16.238	16.238	16.088	16.188	14.128	731
2023-06-06	16.238	16.238	16.088	16.138	14.084	3,513
2023-06-05	16.188	16.238	16.038	16.238	14.172	9,543
2023-06-02	16.138	16.338	16.138	16.188	14.128	1,989
2023-06-01	16.088	16.238	16.088	16.238	14.172	668
2023-05-31	16.088	16.188	16.038	16.088	14.041	5,312
2023-05-30	16.138	16.188	16.088	16.188	14.128	121,727
2023-05-26	16.288	16.288	16.088	16.188	14.128	3,386
2023-05-25	16.138	16.288	16.138	16.288	14.215	1,285
2023-05-24	16.388	16.388	16.038	16.038	13.997	13,256
2023-05-23	16.238	16.488	16.238	16.438	14.346	3,155
2023-05-22	16.238	16.338	16.238	16.338	14.259	2,347
2023-05-19	16.238	16.338	16.238	16.288	14.215	2,749
2023-05-17	16.238	16.388	16.238	16.238	14.172	5,015
2023-05-16	16.288	16.388	16.238	16.238	14.172	7,753
2023-05-15	16.488	16.488	16.288	16.388	14.302	2,023
2023-05-12	16.138	16.488	16.138	16.488	14.390	3,104
2023-05-11	16.288	16.288	16.188	16.238	14.172	20,337
2023-05-10	16.188	16.288	16.188	16.288	14.215	11,284
2023-05-09	16.238	16.388	16.088	16.088	14.041	6,350
2023-05-08	16.388	16.488	16.238	16.338	14.259	3,727
2023-05-05	16.388	16.488	16.388	16.488	14.390	3,450
2023-05-04	16.638	16.638	16.388	16.438	14.346	2,153
2023-05-03	16.488	16.688	16.338	16.638	14.520	15,493
2023-05-02	16.488	16.488	16.438	16.488	14.390	3,515
2023-04-28	16.488	16.488	16.388	16.488	14.390	1,395
2023-04-27	16.638	16.638	16.488	16.588	14.477	851
2023-04-26	16.488	16.588	16.388	16.588	14.477	4,819
2023-04-25	16.488	16.488	16.388	16.488	14.390	2,167
2023-04-24	16.438	16.488	16.338	16.488	14.390	3,290
2023-04-21	16.388	16.488	16.338	16.438	14.346	11,463
2023-04-20	16.388	16.438	16.238	16.338	14.259	3,519
2023-04-19	16.438	16.538	16.288	16.288	14.215	19,777
2023-04-18	16.288	16.488	16.188	16.338	14.259	9,476
2023-04-17	16.338	16.488	16.288	16.288	14.215	12,853
2023-04-14	16.188	16.438	16.188	16.288	14.215	9,698
2023-04-13	16.188	16.388	16.138	16.288	14.215	5,424
2023-04-12	16.138	16.288	16.138	16.288	14.215	2,768
2023-04-11	16.138	16.238	16.038	16.138	14.084	7,745
2023-04-06	16.638	16.788	16.388	16.588	13.984	21,019
2023-04-05	16.538	16.688	16.388	16.538	13.942	5,184
2023-04-04	16.288	16.638	16.238	16.638	14.026	93,994
2023-04-03	16.488	16.488	16.188	16.288	13.731	4,610
2023-03-31	16.188	16.238	16.038	16.238	13.689	6,782
2023-03-30	16.338	16.338	16.038	16.288	13.731	6,102
2023-03-29	16.388	16.388	16.138	16.338	13.773	10,268
2023-03-28	16.438	16.738	16.188	16.388	13.815	24,949
2023-03-27	16.688	16.688	16.538	16.538	13.942	3,395
2023-03-24	16.638	16.788	16.538	16.738	14.110	8,628
2023-03-23	16.688	16.738	16.688	16.738	14.110	5,253
2023-03-22	16.688	16.738	16.688	16.688	14.068	19,239
2023-03-21	16.188	16.688	16.188	16.688	14.068	5,174
2023-03-20	16.138	16.288	16.038	16.288	13.731	1,370
2023-03-17	16.138	16.288	15.988	16.038	13.520	18,262
2023-03-16	16.188	16.338	16.138	16.138	13.605	3,971
2023-03-15	16.338	16.338	16.188	16.188	13.647	14,762

← NewerPage 15 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.