Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.186	19.286	19.186	19.186	15.734	4,902
2022-01-07	19.336	19.386	19.186	19.186	15.734	6,593
2022-01-06	19.236	19.336	19.236	19.336	15.856	8,923
2022-01-05	19.336	19.486	19.286	19.286	15.816	22,773
2022-01-04	19.636	19.736	19.236	19.236	15.775	3,887
2022-01-03	19.436	19.736	19.436	19.536	16.020	2,502
2021-12-30	19.436	19.486	19.436	19.436	15.938	370
2021-12-29	19.386	19.536	19.336	19.336	15.856	1,412
2021-12-28	19.686	19.836	19.386	19.386	15.897	9,010
2021-12-27	19.886	19.886	19.586	19.586	16.061	595
2021-12-23	19.636	19.886	19.586	19.886	16.307	2,114
2021-12-22	19.536	19.786	19.536	19.536	16.020	3,114
2021-12-21	19.935	19.935	19.386	19.386	15.897	9,692
2021-12-20	19.386	19.935	19.386	19.935	16.348	12,041
2021-12-17	19.536	19.836	19.386	19.386	15.897	17,505
2021-12-16	19.586	19.686	19.486	19.636	16.102	2,263
2021-12-15	19.336	19.586	19.236	19.586	16.061	6,514
2021-12-14	19.586	19.586	19.386	19.436	15.938	6,600
2021-12-13	19.586	19.586	19.386	19.486	15.979	4,695
2021-12-10	19.486	19.586	19.286	19.586	16.061	9,377
2021-12-09	19.436	19.586	19.386	19.386	15.897	4,218
2021-12-08	19.586	19.586	19.386	19.386	15.897	12,595
2021-12-07	19.586	19.686	19.586	19.686	16.143	6,477
2021-12-06	19.686	19.686	19.536	19.686	16.143	19,773
2021-12-03	19.786	19.786	19.686	19.686	16.143	2,345
2021-12-02	19.586	19.836	19.586	19.836	16.266	2,855
2021-12-01	19.686	19.886	19.586	19.636	16.102	13,589
2021-11-30	19.686	19.736	19.586	19.586	16.061	9,409
2021-11-29	19.836	19.836	19.636	19.786	16.225	5,865
2021-11-26	19.836	19.836	19.586	19.586	16.061	19,940
2021-11-25	19.686	19.886	19.686	19.686	16.143	4,408
2021-11-24	19.786	19.786	19.686	19.686	16.143	6,098
2021-11-23	19.836	19.886	19.736	19.786	16.225	5,857
2021-11-22	19.736	19.836	19.736	19.736	16.184	869
2021-11-19	19.736	19.836	19.736	19.736	16.184	1,482
2021-11-18	19.836	19.836	19.736	19.736	16.184	259,250
2021-11-17	19.886	19.985	19.736	19.886	16.307	3,677
2021-11-16	19.886	19.886	19.886	19.886	16.307	307
2021-11-15	19.836	19.886	19.536	19.886	16.307	13,941
2021-11-12	19.985	19.985	19.786	19.935	16.348	10,861
2021-11-11	19.985	20.085	19.985	20.085	16.471	21,438
2021-11-10	19.886	19.985	19.786	19.985	16.389	10,841
2021-11-09	19.786	19.886	19.786	19.886	16.307	11,005
2021-11-08	19.836	19.836	19.536	19.786	16.225	11,185
2021-11-05	19.586	19.836	19.536	19.836	16.266	9,060
2021-11-04	19.636	19.786	19.536	19.636	16.102	9,688
2021-11-03	19.786	19.836	19.536	19.536	16.020	7,170
2021-11-02	19.786	19.786	19.736	19.786	16.225	3,079
2021-11-01	19.786	19.786	19.736	19.736	16.184	8,052
2021-10-29	19.736	19.836	19.736	19.736	16.184	1,471
2021-10-28	19.786	19.836	19.736	19.736	16.184	7,086
2021-10-27	19.836	19.836	19.736	19.786	16.225	3,055
2021-10-26	19.836	19.886	19.736	19.736	16.184	7,937
2021-10-25	19.836	19.836	19.736	19.836	16.266	179
2021-10-22	19.686	20.085	19.586	19.836	16.266	24,535
2021-10-21	19.886	19.886	19.536	19.636	16.102	6,501
2021-10-20	19.786	19.886	19.736	19.886	16.307	9,956
2021-10-19	19.836	19.836	19.736	19.736	16.184	5,435
2021-10-18	19.736	19.886	19.736	19.886	16.307	32,050
2021-10-15	19.736	19.786	19.736	19.736	16.184	3,030

← NewerPage 21 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.