Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	17.287	17.337	17.287	17.287	14.573	272
2022-06-30	17.088	17.237	16.988	17.237	14.531	904
2022-06-29	17.437	17.437	16.988	17.038	14.363	11,830
2022-06-28	17.187	17.387	17.038	17.387	14.658	5,909
2022-06-27	17.237	17.287	17.088	17.287	14.573	4,655
2022-06-24	17.237	17.237	16.888	17.187	14.489	48,164
2022-06-23	17.138	17.487	17.138	17.337	14.616	905
2022-06-22	16.638	17.088	16.638	17.038	14.363	2,047
2022-06-21	16.638	16.838	16.288	16.538	13.942	8,820
2022-06-20	16.938	16.988	16.588	16.588	13.984	10,649
2022-06-17	16.438	17.187	16.038	17.038	14.363	34,304
2022-06-16	17.887	17.987	16.588	16.588	13.984	29,830
2022-06-15	17.637	18.087	17.637	17.887	15.079	4,179
2022-06-14	17.687	17.837	17.687	17.737	14.952	19,475
2022-06-13	18.087	18.237	17.787	17.787	14.995	25,588
2022-06-10	18.387	18.487	17.987	18.087	15.247	11,789
2022-06-09	18.337	18.636	18.187	18.437	15.542	7,360
2022-06-08	18.237	18.287	18.137	18.287	15.416	2,578
2022-06-07	18.736	18.736	18.237	18.337	15.458	9,945
2022-06-03	18.437	18.736	18.437	18.536	15.626	3,120
2022-06-02	18.237	18.487	18.237	18.387	15.500	3,989
2022-06-01	18.187	18.337	17.987	18.137	15.289	10,665
2022-05-31	18.487	18.586	18.287	18.287	15.416	2,576
2022-05-30	18.187	18.736	18.187	18.536	15.626	8,663
2022-05-27	18.437	18.586	18.387	18.387	15.500	2,103
2022-05-25	18.137	18.337	17.987	18.337	15.458	5,218
2022-05-24	18.586	18.636	18.237	18.237	15.374	5,122
2022-05-23	18.686	18.936	18.087	18.536	15.626	9,208
2022-05-20	18.886	19.036	18.736	18.836	15.879	8,277
2022-05-19	18.936	18.936	18.536	18.836	15.879	4,516
2022-05-18	18.886	19.036	18.536	19.036	16.048	6,514
2022-05-17	18.936	18.936	18.786	18.786	15.837	6,840
2022-05-16	19.136	19.186	18.936	18.936	15.963	10,878
2022-05-13	19.086	19.136	19.036	19.036	16.048	1,666
2022-05-12	19.036	19.186	18.986	18.986	16.005	3,543
2022-05-11	19.136	19.186	19.086	19.186	16.174	1,018
2022-05-10	19.036	19.186	18.986	19.086	16.090	7,856
2022-05-09	19.036	19.136	18.936	18.936	15.963	1,982
2022-05-06	19.086	19.286	18.936	18.936	15.963	15,011
2022-05-05	19.386	19.386	19.086	19.186	16.174	17,121
2022-05-04	19.586	19.586	19.186	19.386	16.342	10,485
2022-05-03	19.636	19.736	19.536	19.586	16.511	5,991
2022-05-02	19.886	19.886	19.486	19.636	16.553	24,106
2022-04-29	19.736	19.786	19.636	19.786	16.679	2,192
2022-04-28	19.786	19.786	19.636	19.686	16.595	6,176
2022-04-27	19.486	19.786	19.486	19.786	16.679	3,865
2022-04-26	19.736	19.736	19.486	19.486	16.427	1,366
2022-04-25	19.736	19.786	19.486	19.686	16.595	13,868
2022-04-22	19.736	19.886	19.686	19.736	16.637	3,060
2022-04-21	19.636	19.736	19.636	19.686	16.595	2,246
2022-04-20	19.736	19.736	19.636	19.736	16.637	3,085
2022-04-19	19.886	19.886	19.636	19.636	16.553	4,083
2022-04-14	19.736	19.886	19.636	19.736	16.637	14,706
2022-04-13	19.836	19.886	19.736	19.736	16.637	64,377
2022-04-12	19.935	19.935	19.886	19.935	16.806	3,383
2022-04-11	19.736	19.985	19.736	19.836	16.722	3,350
2022-04-08	20.185	20.185	19.985	20.185	16.553	4,201
2022-04-07	19.935	20.085	19.736	19.985	16.389	2,666
2022-04-06	19.985	20.085	19.786	19.786	16.225	9,493
2022-04-05	20.285	20.285	19.985	20.085	16.471	6,275

← NewerPage 19 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.