Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.200	18.200	18.100	18.150	18.150	4,846
2026-04-27	18.250	18.350	18.150	18.200	18.200	19,259
2026-04-24	18.100	18.100	18.050	18.100	18.100	11,569
2026-04-23	18.100	18.100	18.000	18.100	18.100	10,451
2026-04-22	18.100	18.100	18.000	18.100	18.100	8,241
2026-04-21	18.000	18.100	18.000	18.050	18.050	20,851
2026-04-20	18.050	18.100	18.000	18.050	18.050	4,525
2026-04-17	18.050	18.100	18.000	18.000	18.000	8,789
2026-04-16	18.100	18.100	18.000	18.000	18.000	6,658
2026-04-15	18.150	18.150	18.000	18.050	18.050	25,132
2026-04-14	18.100	18.200	18.100	18.150	18.150	18,101
2026-04-13	18.000	18.100	17.950	18.000	18.000	12,960
2026-04-10	18.100	18.150	17.950	17.950	17.950	10,918
2026-04-09	17.900	18.000	17.850	18.000	18.000	13,724
2026-04-08	18.150	18.250	17.900	17.900	17.900	22,935
2026-04-07	18.200	18.200	18.050	18.050	18.050	13,260
2026-04-02	18.800	18.800	18.500	18.650	18.030	21,121
2026-04-01	18.600	19.000	18.600	18.750	18.127	15,648
2026-03-31	18.400	18.600	18.400	18.550	17.933	11,548
2026-03-30	18.400	18.500	18.350	18.400	17.788	15,119
2026-03-27	18.450	18.500	18.350	18.350	17.740	7,564
2026-03-26	18.250	18.450	18.250	18.350	17.740	5,823
2026-03-25	18.550	18.600	18.300	18.350	17.740	15,815
2026-03-24	18.400	18.500	18.350	18.450	17.837	7,287
2026-03-23	18.550	18.600	18.250	18.450	17.837	24,423
2026-03-20	18.850	18.850	18.550	18.550	17.933	13,186
2026-03-19	18.700	18.800	18.600	18.700	18.078	14,306
2026-03-18	18.200	18.850	18.200	18.800	18.175	32,284
2026-03-17	18.650	18.650	18.250	18.250	17.643	17,541
2026-03-16	18.500	18.700	18.500	18.550	17.933	26,624
2026-03-13	18.500	18.600	18.450	18.500	17.885	13,687
2026-03-12	18.500	18.600	18.450	18.450	17.837	24,529
2026-03-11	18.650	18.650	18.500	18.550	17.933	22,380
2026-03-10	18.900	18.900	18.600	18.600	17.982	18,097
2026-03-09	19.100	19.100	18.750	18.750	18.127	36,910
2026-03-06	19.100	19.200	19.100	19.100	18.465	11,755
2026-03-05	19.000	19.200	19.000	19.150	18.513	14,163
2026-03-04	19.000	19.000	18.900	18.900	18.272	21,734
2026-03-03	19.000	19.000	18.750	18.950	18.320	128,165
2026-03-02	19.000	19.000	18.900	19.000	18.368	44,430
2026-02-27	18.900	19.000	18.900	19.000	18.368	57,733
2026-02-26	18.900	18.950	18.800	18.900	18.272	8,596
2026-02-25	18.950	18.950	18.800	18.800	18.175	3,777
2026-02-24	18.950	19.000	18.850	18.900	18.272	9,337
2026-02-23	18.900	19.000	18.750	19.000	18.368	7,790
2026-02-20	18.800	18.900	18.750	18.750	18.127	2,462
2026-02-19	18.900	18.900	18.800	18.800	18.175	2,133
2026-02-18	18.950	18.950	18.900	18.950	18.320	3,973
2026-02-17	18.950	18.950	18.900	18.950	18.320	18,506
2026-02-16	19.000	19.000	18.900	18.950	18.320	9,590
2026-02-13	18.950	19.000	18.800	19.000	18.368	7,439
2026-02-12	18.900	18.950	18.750	18.950	18.320	12,916
2026-02-11	19.000	19.000	18.900	18.950	18.320	5,233
2026-02-10	19.000	19.000	18.850	19.000	18.368	18,511
2026-02-09	18.950	19.000	18.850	19.000	18.368	22,482
2026-02-06	18.950	18.950	18.850	18.950	18.320	5,508
2026-02-05	18.950	18.950	18.850	18.950	18.320	7,440
2026-02-04	18.950	18.950	18.850	18.950	18.320	22,811
2026-02-03	18.800	18.950	18.750	18.950	18.320	18,128
2026-02-02	18.950	19.000	18.700	18.850	18.223	20,445

← NewerPage 3 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.