Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.338	16.338	16.188	16.288	13.731	1,041
2023-03-13	16.238	16.338	16.188	16.338	13.773	16,379
2023-03-10	16.288	16.388	16.238	16.238	13.689	13,353
2023-03-09	16.388	16.388	16.238	16.288	13.731	15,454
2023-03-08	16.388	16.488	16.388	16.488	13.900	2,088
2023-03-07	16.788	16.788	16.238	16.488	13.900	22,010
2023-03-06	16.488	16.538	16.338	16.538	13.942	15,010
2023-03-03	16.388	16.588	16.188	16.388	13.815	6,964
2023-03-02	16.438	16.438	16.238	16.288	13.731	4,206
2023-03-01	16.688	16.688	16.188	16.538	13.942	6,264
2023-02-28	16.638	16.888	16.588	16.788	14.152	21,844
2023-02-27	16.188	16.538	16.088	16.538	13.942	13,724
2023-02-24	15.938	16.188	15.888	16.088	13.563	24,915
2023-02-23	16.138	16.188	15.938	15.938	13.436	3,555
2023-02-22	16.038	16.138	16.038	16.038	13.520	2,608
2023-02-21	16.088	16.088	15.988	16.038	13.520	9,280
2023-02-20	16.188	16.438	16.088	16.138	13.605	13,845
2023-02-17	16.088	16.188	16.038	16.088	13.563	6,810
2023-02-16	15.888	16.088	15.838	15.988	13.478	11,062
2023-02-15	16.038	16.038	15.888	15.938	13.436	3,079
2023-02-14	15.888	16.038	15.888	15.938	13.436	4,752
2023-02-13	15.938	16.038	15.888	15.888	13.394	4,531
2023-02-10	16.088	16.088	15.838	15.838	13.352	16,844
2023-02-09	16.188	16.238	15.988	16.238	13.689	6,989
2023-02-08	15.888	16.188	15.888	16.138	13.605	5,511
2023-02-07	16.288	16.288	15.838	15.888	13.394	12,218
2023-02-06	16.088	16.438	16.038	16.188	13.647	4,560
2023-02-03	16.238	16.338	16.138	16.138	13.605	3,047
2023-02-02	16.488	16.488	16.038	16.138	13.605	8,135
2023-02-01	16.538	16.588	16.438	16.438	13.857	1,310
2023-01-31	16.488	16.588	16.388	16.538	13.942	2,492
2023-01-30	16.538	16.638	16.388	16.388	13.815	49,742
2023-01-27	16.638	16.638	16.588	16.638	14.026	4,179
2023-01-26	16.538	16.638	16.488	16.588	13.984	37,705
2023-01-25	16.588	16.588	16.488	16.538	13.942	2,748
2023-01-24	16.338	16.588	16.238	16.588	13.984	33,554
2023-01-23	16.138	16.288	16.138	16.288	13.731	3,291
2023-01-20	16.088	16.138	15.938	16.138	13.605	12,444
2023-01-19	16.188	16.238	16.038	16.138	13.605	9,964
2023-01-18	16.238	16.288	16.138	16.288	13.731	9,628
2023-01-17	16.088	16.238	16.088	16.238	13.689	1,163
2023-01-16	16.288	16.288	16.038	16.088	13.563	24,174
2023-01-13	16.188	16.188	16.088	16.138	13.605	9,648
2023-01-12	16.088	16.188	15.938	16.088	13.563	15,954
2023-01-11	16.088	16.188	15.988	16.188	13.647	9,796
2023-01-10	16.188	16.188	16.088	16.188	13.647	1,111
2023-01-09	16.138	16.288	16.088	16.088	13.563	3,450
2023-01-06	16.088	16.188	16.038	16.138	13.605	57,824
2023-01-05	16.288	16.288	16.038	16.188	13.647	5,238
2023-01-04	16.288	16.288	16.138	16.238	13.689	1,108
2023-01-03	15.988	16.288	15.988	16.288	13.731	7,215
2022-12-30	16.088	16.088	16.088	16.088	13.563	5,605
2022-12-29	15.838	16.088	15.838	16.088	13.563	2,199
2022-12-28	16.188	16.288	15.838	15.838	13.352	12,894
2022-12-27	16.288	16.288	16.088	16.288	13.731	11,400
2022-12-23	16.188	16.338	15.888	16.188	13.647	5,724
2022-12-22	16.038	16.438	16.038	16.288	13.731	8,419
2022-12-21	16.038	16.038	15.938	16.038	13.520	3,712
2022-12-20	16.038	16.038	15.789	15.888	13.394	7,477
2022-12-19	15.838	16.038	15.789	16.038	13.520	7,895

← NewerPage 16 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.