Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.100	17.100	17.050	17.100	17.100	10,152
2026-07-23	17.100	17.200	17.050	17.100	17.100	11,067
2026-07-22	17.200	17.300	17.100	17.250	17.250	8,838
2026-07-21	17.150	17.200	17.050	17.200	17.200	6,025
2026-07-20	17.450	17.600	17.100	17.150	17.150	14,638
2026-07-17	17.050	17.600	17.050	17.500	17.500	14,660
2026-07-16	17.100	17.200	17.050	17.150	17.150	23,997
2026-07-15	17.100	17.100	17.000	17.050	17.050	5,975
2026-07-14	17.050	17.050	16.900	17.050	17.050	5,203
2026-07-13	16.950	17.200	16.900	17.050	17.050	7,161
2026-07-10	17.300	17.350	17.000	17.050	17.050	35,975
2026-07-09	17.550	17.600	17.000	17.400	17.400	31,326
2026-07-08	17.500	17.550	17.350	17.500	17.500	12,528
2026-07-07	17.400	17.550	17.400	17.500	17.500	9,512
2026-07-06	17.550	17.650	17.350	17.350	17.350	19,300
2026-07-03	17.150	17.550	17.050	17.450	17.450	12,736
2026-07-02	16.850	17.150	16.800	17.150	17.150	80,539
2026-07-01	16.850	16.950	16.750	16.950	16.950	10,929
2026-06-30	16.750	16.900	16.750	16.850	16.850	15,844
2026-06-29	16.800	16.850	16.700	16.750	16.750	18,303
2026-06-26	17.000	17.000	16.750	16.900	16.900	17,129
2026-06-25	17.000	17.000	16.900	16.950	16.950	2,349
2026-06-24	17.000	17.050	16.950	17.000	17.000	8,786
2026-06-23	16.750	17.000	16.750	16.900	16.900	11,977
2026-06-22	16.700	16.900	16.700	16.750	16.750	8,882
2026-06-19	16.650	16.900	16.650	16.650	16.650	14,787
2026-06-18	16.700	16.900	16.600	16.600	16.600	21,082
2026-06-17	16.750	16.800	16.650	16.650	16.650	11,703
2026-06-16	16.850	16.900	16.650	16.750	16.750	9,997
2026-06-15	17.000	17.000	16.850	16.850	16.850	7,718
2026-06-12	17.000	17.100	16.950	17.000	17.000	9,656
2026-06-11	17.000	17.050	16.850	16.900	16.900	9,753
2026-06-10	16.550	17.100	16.550	16.950	16.950	26,301
2026-06-09	16.800	16.800	16.550	16.550	16.550	19,089
2026-06-08	16.850	16.900	16.700	16.700	16.700	33,797
2026-06-05	17.150	17.150	16.900	16.900	16.900	13,535
2026-06-04	16.950	17.100	16.850	17.100	17.100	6,475
2026-06-03	17.000	17.000	16.750	16.900	16.900	26,665
2026-06-02	17.150	17.150	16.900	17.000	17.000	21,167
2026-06-01	17.300	17.300	17.050	17.150	17.150	9,532
2026-05-29	17.300	17.400	17.150	17.200	17.200	8,381
2026-05-28	17.300	17.300	17.150	17.150	17.150	4,083
2026-05-27	17.350	17.350	17.050	17.200	17.200	21,292
2026-05-26	17.100	17.300	17.050	17.250	17.250	18,810
2026-05-22	17.150	17.150	17.050	17.050	17.050	20,520
2026-05-21	17.250	17.250	17.100	17.100	17.100	15,667
2026-05-20	17.100	17.250	17.050	17.250	17.250	10,978
2026-05-19	17.100	17.250	17.000	17.000	17.000	18,718
2026-05-18	17.100	17.200	17.050	17.050	17.050	19,385
2026-05-15	17.050	17.400	17.050	17.150	17.150	13,718
2026-05-13	17.150	17.200	17.050	17.100	17.100	30,052
2026-05-12	17.500	17.500	17.150	17.250	17.250	34,555
2026-05-11	17.700	17.700	17.350	17.550	17.550	36,354
2026-05-08	17.850	17.900	17.600	17.600	17.600	9,385
2026-05-07	17.900	17.900	17.800	17.800	17.800	24,562
2026-05-06	17.900	18.000	17.800	17.950	17.950	4,672
2026-05-05	18.050	18.050	17.800	17.800	17.800	44,894
2026-05-04	18.100	18.100	18.000	18.000	18.000	12,602
2026-04-30	18.050	18.100	18.000	18.000	18.000	4,840
2026-04-29	18.200	18.200	18.000	18.100	18.100	9,929

← NewerPage 2 of 5 · 249 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.