Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.085	20.185	20.085	20.185	16.553	64,392
2022-04-01	19.786	20.085	19.786	19.985	16.389	82,125
2022-03-31	19.836	19.935	19.786	19.786	16.225	74,015
2022-03-30	19.436	19.935	19.436	19.935	16.348	31,073
2022-03-29	19.336	19.436	19.236	19.436	15.938	182,948
2022-03-28	19.136	19.336	19.136	19.136	15.693	4,775
2022-03-25	19.536	19.736	18.936	19.136	15.693	14,370
2022-03-24	19.686	19.686	19.186	19.536	16.020	3,079
2022-03-23	19.186	19.586	19.186	19.586	16.061	15,160
2022-03-22	19.186	19.536	19.186	19.186	15.734	18,985
2022-03-21	19.935	19.935	19.186	19.186	15.734	10,700
2022-03-18	19.736	19.836	19.486	19.836	16.266	132,079
2022-03-17	19.236	19.686	19.236	19.686	16.143	10,453
2022-03-16	18.986	19.286	18.836	19.086	15.652	7,226
2022-03-15	18.936	18.986	18.836	18.986	15.570	20,448
2022-03-14	18.936	19.036	18.836	18.836	15.447	6,307
2022-03-11	18.986	18.986	18.836	18.886	15.488	4,435
2022-03-10	19.086	19.086	18.836	18.836	15.447	14,611
2022-03-09	18.836	19.386	18.686	19.286	15.816	5,400
2022-03-08	18.936	18.936	18.636	18.886	15.488	3,191
2022-03-07	19.086	19.086	18.187	18.786	15.406	24,622
2022-03-04	19.386	19.386	19.236	19.236	15.775	980
2022-03-03	19.336	19.386	19.286	19.386	15.897	61,583
2022-03-02	19.486	19.486	19.286	19.336	15.856	108,689
2022-03-01	19.536	19.636	19.336	19.586	16.061	7,464
2022-02-28	19.586	19.686	19.536	19.536	16.020	5,653
2022-02-25	19.586	19.736	19.586	19.586	16.061	9,747
2022-02-24	19.686	19.886	19.586	19.686	16.143	16,023
2022-02-23	19.636	19.736	19.636	19.686	16.143	1,637
2022-02-22	19.636	19.686	19.536	19.536	16.020	1,687
2022-02-21	19.536	19.636	19.536	19.636	16.102	2,420
2022-02-18	19.636	19.636	19.636	19.636	16.102	2,760
2022-02-17	19.636	19.636	19.486	19.636	16.102	5,897
2022-02-16	19.536	19.686	19.536	19.686	16.143	10,386
2022-02-15	19.436	19.536	19.436	19.536	16.020	3,354
2022-02-14	19.636	19.736	19.436	19.436	15.938	24,674
2022-02-11	19.586	19.736	19.536	19.636	16.102	14,652
2022-02-10	19.736	19.736	19.586	19.586	16.061	1,725
2022-02-09	19.536	19.836	19.536	19.836	16.266	3,300
2022-02-08	19.586	19.686	19.536	19.536	16.020	7,549
2022-02-07	19.586	19.636	19.586	19.636	16.102	10,530
2022-02-04	19.686	19.786	19.586	19.636	16.102	6,043
2022-02-03	19.736	19.786	19.686	19.786	16.225	2,981
2022-02-02	19.736	19.935	19.736	19.786	16.225	6,322
2022-02-01	19.486	19.786	19.486	19.686	16.143	4,285
2022-01-31	19.586	19.686	19.586	19.586	16.061	3,608
2022-01-28	19.786	19.786	19.586	19.686	16.143	2,506
2022-01-27	19.686	19.786	19.486	19.686	16.143	7,878
2022-01-26	19.536	19.686	19.536	19.636	16.102	7,187
2022-01-25	19.586	19.586	19.536	19.536	16.020	4,560
2022-01-24	19.686	19.686	19.536	19.586	16.061	8,026
2022-01-21	19.586	19.686	19.586	19.686	16.143	1,415
2022-01-20	19.736	19.736	19.586	19.586	16.061	689
2022-01-19	19.586	19.786	19.586	19.736	16.184	4,504
2022-01-18	19.686	19.686	19.486	19.486	15.979	1,538
2022-01-17	19.686	19.686	19.486	19.586	16.061	34,728
2022-01-14	19.686	19.686	19.586	19.586	16.061	2,080
2022-01-13	19.486	19.886	19.486	19.636	16.102	4,694
2022-01-12	19.436	19.436	19.286	19.436	15.938	2,193
2022-01-11	19.186	19.436	19.186	19.386	15.897	3,762

← NewerPage 20 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.