Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	15.888	15.888	15.639	15.789	13.310	2,774
2022-09-22	15.838	15.988	15.789	15.789	13.310	4,784
2022-09-21	15.938	16.038	15.639	15.739	13.268	13,561
2022-09-20	16.238	16.338	15.838	15.838	13.352	6,509
2022-09-19	16.388	16.388	16.138	16.138	13.605	7,503
2022-09-16	16.288	16.288	16.038	16.288	13.731	89,412
2022-09-15	16.088	16.388	15.988	16.288	13.731	12,813
2022-09-14	16.388	16.438	16.088	16.088	13.563	3,766
2022-09-13	16.338	16.438	16.288	16.288	13.731	1,432
2022-09-12	16.238	16.338	16.238	16.238	13.689	925
2022-09-09	16.588	16.638	16.338	16.338	13.773	7,371
2022-09-08	16.588	16.738	16.438	16.538	13.942	6,280
2022-09-07	16.138	16.638	16.138	16.588	13.984	7,746
2022-09-06	16.188	16.188	16.038	16.088	13.563	23,979
2022-09-05	16.238	16.238	15.938	16.088	13.563	20,488
2022-09-02	16.488	16.488	16.188	16.238	13.689	8,420
2022-09-01	16.488	16.988	16.438	16.488	13.900	7,252
2022-08-31	16.488	16.688	16.488	16.538	13.942	5,330
2022-08-30	16.538	16.588	16.388	16.488	13.900	13,229
2022-08-29	16.488	16.638	16.438	16.638	14.026	12,853
2022-08-26	16.488	16.938	16.488	16.588	13.984	8,133
2022-08-25	16.488	16.488	16.388	16.438	13.857	1,784
2022-08-24	16.388	16.488	16.388	16.388	13.815	9,363
2022-08-23	16.738	16.788	16.488	16.488	13.900	6,933
2022-08-22	16.638	16.838	16.538	16.638	14.026	7,766
2022-08-19	17.038	17.038	16.688	16.788	14.152	6,120
2022-08-18	16.838	17.088	16.638	16.888	14.236	14,050
2022-08-17	16.888	16.938	16.738	16.938	14.279	8,666
2022-08-16	16.838	16.988	16.788	16.988	14.321	5,906
2022-08-15	16.838	17.038	16.638	16.838	14.194	3,748
2022-08-12	16.688	16.938	16.588	16.938	14.279	9,888
2022-08-11	16.588	16.788	16.588	16.688	14.068	3,146
2022-08-10	17.088	17.088	16.438	16.538	13.942	16,788
2022-08-09	16.938	17.088	16.938	16.988	14.321	2,790
2022-08-08	16.888	17.088	16.888	17.088	14.405	5,707
2022-08-05	16.588	16.788	16.588	16.788	14.152	2,629
2022-08-04	16.688	16.788	16.488	16.488	13.900	8,189
2022-08-03	16.938	16.988	16.788	16.788	14.152	80
2022-08-02	16.888	17.038	16.738	17.038	14.363	6,054
2022-07-29	17.038	17.038	16.888	16.988	14.321	6,556
2022-07-28	16.988	17.138	16.888	17.138	14.447	2,950
2022-07-27	16.988	16.988	16.938	16.988	14.321	957
2022-07-26	16.638	16.988	16.538	16.888	14.236	4,898
2022-07-25	16.538	16.738	16.488	16.738	14.110	3,211
2022-07-22	16.438	16.688	15.789	16.488	13.900	40,910
2022-07-21	16.538	16.538	16.388	16.388	13.815	1,286
2022-07-20	16.588	16.588	16.438	16.538	13.942	6,762
2022-07-19	16.388	16.738	16.388	16.688	14.068	13,991
2022-07-18	16.388	16.588	16.338	16.388	13.815	18,503
2022-07-15	16.688	16.688	16.388	16.388	13.815	15,605
2022-07-14	16.988	16.988	16.688	16.738	14.110	10,490
2022-07-13	16.988	17.088	16.988	17.088	14.405	1,526
2022-07-12	17.237	17.437	17.038	17.038	14.363	3,839
2022-07-11	17.138	17.487	17.088	17.138	14.447	15,953
2022-07-08	17.038	17.587	17.038	17.138	14.447	11,139
2022-07-07	17.237	17.487	17.088	17.088	14.405	39,601
2022-07-06	16.888	17.337	16.788	17.138	14.447	33,448
2022-07-05	16.988	17.187	16.738	16.938	14.279	45,179
2022-07-04	17.187	17.337	16.888	17.088	14.405	22,723
2022-07-01	17.287	17.337	17.287	17.287	14.573	272

← NewerPage 18 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.