Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.838	16.038	15.789	16.038	13.520	7,895
2022-12-16	15.988	15.988	15.789	15.938	13.436	8,509
2022-12-15	15.988	15.988	15.838	15.988	13.478	5,206
2022-12-14	15.888	15.988	15.739	15.938	13.436	7,881
2022-12-13	15.888	15.888	15.739	15.888	13.394	189
2022-12-12	15.789	16.038	15.789	15.789	13.310	3,605
2022-12-09	15.838	15.988	15.689	15.888	13.394	20,840
2022-12-08	15.988	15.988	15.689	15.689	13.226	3,667
2022-12-07	16.338	16.338	15.888	16.088	13.563	15,359
2022-12-06	15.938	16.338	15.888	16.338	13.773	7,668
2022-12-05	16.138	16.138	15.838	15.838	13.352	12,278
2022-12-02	16.288	16.388	16.038	16.038	13.520	2,817
2022-12-01	16.288	16.488	16.238	16.238	13.689	2,633
2022-11-30	16.338	16.388	16.188	16.388	13.815	5,235
2022-11-29	16.488	16.488	16.338	16.338	13.773	1,613
2022-11-28	16.338	16.588	16.338	16.388	13.815	890
2022-11-25	16.238	16.338	16.188	16.338	13.773	2,607
2022-11-24	16.638	16.788	16.088	16.088	13.563	14,086
2022-11-23	15.988	16.888	15.938	16.538	13.942	13,276
2022-11-22	16.038	16.438	15.938	16.088	13.563	17,934
2022-11-21	16.138	16.138	15.938	15.938	13.436	4,150
2022-11-18	16.388	16.438	16.238	16.238	13.689	2,027
2022-11-17	16.488	16.538	16.288	16.288	13.731	73,413
2022-11-16	15.988	16.638	15.988	16.388	13.815	6,079
2022-11-15	15.988	16.088	15.888	15.988	13.478	8,357
2022-11-14	15.988	16.238	15.888	15.888	13.394	54,256
2022-11-11	15.739	16.088	15.739	15.938	13.436	7,760
2022-11-10	15.739	16.138	15.689	15.838	13.352	38,209
2022-11-09	15.589	15.739	15.589	15.739	13.268	508
2022-11-08	15.589	15.988	15.489	15.489	13.057	59,841
2022-11-07	15.439	15.689	15.389	15.689	13.226	4,476
2022-11-04	15.639	15.639	15.439	15.439	13.015	25,957
2022-11-03	15.639	15.689	15.389	15.539	13.099	6,928
2022-11-02	15.589	15.689	15.539	15.539	13.099	1,022
2022-11-01	15.639	15.888	15.489	15.489	13.057	7,928
2022-10-31	15.739	15.838	15.639	15.639	13.183	12,125
2022-10-28	15.589	15.739	15.439	15.639	13.183	7,114
2022-10-27	15.689	15.838	15.689	15.689	13.226	2,009
2022-10-26	16.138	16.138	15.739	15.739	13.268	5,974
2022-10-25	16.188	16.388	16.038	16.038	13.520	12,646
2022-10-24	15.689	16.188	15.689	16.088	13.563	5,490
2022-10-21	15.589	15.689	15.539	15.689	13.226	4,230
2022-10-20	14.989	15.639	14.889	15.589	13.141	6,408
2022-10-19	15.189	15.339	14.889	14.889	12.552	7,111
2022-10-18	15.189	15.239	14.989	15.239	12.847	5,089
2022-10-17	15.239	15.489	15.089	15.139	12.762	18,177
2022-10-14	15.489	15.489	15.289	15.289	12.889	15,779
2022-10-13	15.838	15.938	15.539	15.539	13.099	5,587
2022-10-12	15.988	16.088	15.789	15.938	13.436	6,307
2022-10-11	15.988	15.988	15.789	15.789	13.310	2,508
2022-10-10	16.088	16.088	15.838	15.988	13.478	14,641
2022-10-07	16.188	16.188	15.988	16.088	13.563	5,050
2022-10-06	16.088	16.138	15.838	16.088	13.563	6,925
2022-10-05	15.888	16.038	15.888	16.038	13.520	940
2022-10-04	16.688	16.788	15.789	15.789	13.310	18,538
2022-10-03	16.288	16.838	16.188	16.638	14.026	2,888
2022-09-30	15.739	16.088	15.739	16.088	13.563	1,200
2022-09-29	15.938	15.988	15.589	15.639	13.183	4,267
2022-09-28	15.639	15.838	15.589	15.838	13.352	12,045
2022-09-27	15.589	15.988	15.589	15.639	13.183	10,335

← NewerPage 17 of 22 · 1,261 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.