Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	18.500	19.000	18.500	18.900	18.272	99,305
2026-01-29	18.100	18.500	18.100	18.500	17.885	54,858
2026-01-28	18.250	18.400	18.150	18.150	17.547	12,643
2026-01-27	18.150	18.250	18.100	18.250	17.643	46,130
2026-01-26	18.150	18.150	18.050	18.100	17.498	11,423
2026-01-23	18.000	18.150	18.000	18.150	17.547	20,134
2026-01-22	17.750	18.000	17.750	17.900	17.305	27,208
2026-01-21	17.850	17.850	17.750	17.800	17.208	8,948
2026-01-20	17.850	17.850	17.750	17.850	17.257	24,139
2026-01-19	17.800	17.850	17.750	17.850	17.257	14,741
2026-01-16	17.800	17.850	17.650	17.800	17.208	21,199
2026-01-15	17.850	17.850	17.650	17.800	17.208	20,042
2026-01-14	17.800	17.850	17.700	17.850	17.257	15,493
2026-01-13	17.750	17.750	17.650	17.750	17.160	7,148
2026-01-12	17.750	17.750	17.600	17.700	17.112	13,964
2026-01-09	17.650	17.700	17.550	17.650	17.063	16,947
2026-01-08	17.500	17.600	17.500	17.600	17.015	19,650
2026-01-07	17.500	17.600	17.500	17.600	17.015	37,751
2026-01-06	17.550	17.550	17.450	17.500	16.918	12,157
2026-01-05	17.500	17.550	17.400	17.500	16.918	19,699
2025-12-30	17.500	17.600	17.450	17.550	16.967	22,757
2025-12-29	17.350	17.550	17.350	17.550	16.967	27,202
2025-12-23	17.500	17.500	17.350	17.400	16.822	33,180
2025-12-22	17.450	17.500	17.400	17.400	16.822	16,634
2025-12-19	17.500	17.500	17.050	17.450	16.870	133,877
2025-12-18	17.250	17.450	17.250	17.450	16.870	22,479
2025-12-17	17.400	17.500	17.200	17.250	16.677	15,634
2025-12-16	17.450	17.500	17.350	17.500	16.918	26,123
2025-12-15	17.500	17.550	17.400	17.500	16.918	42,236
2025-12-12	17.500	17.500	17.450	17.450	16.870	7,696
2025-12-11	17.500	17.500	17.450	17.500	16.918	8,471
2025-12-10	17.500	17.500	17.450	17.500	16.918	19,757
2025-12-09	17.400	17.550	17.350	17.550	16.967	29,925
2025-12-08	17.500	17.500	17.300	17.450	16.870	16,396
2025-12-05	17.400	17.500	17.250	17.450	16.870	56,994
2025-12-04	17.350	17.450	17.300	17.400	16.822	30,598
2025-12-03	17.350	17.450	17.350	17.350	16.773	7,931
2025-12-02	17.400	17.450	17.350	17.350	16.773	9,623
2025-12-01	17.500	17.500	17.350	17.450	16.870	13,914
2025-11-28	17.400	17.550	17.400	17.550	16.967	14,523
2025-11-27	17.400	17.450	17.300	17.350	16.773	9,443
2025-11-26	17.450	17.550	17.350	17.350	16.773	10,844
2025-11-25	17.450	17.450	17.300	17.450	16.870	17,877
2025-11-24	17.700	17.700	17.450	17.450	16.870	9,689
2025-11-21	17.700	17.700	17.550	17.650	17.063	9,399
2025-11-20	17.600	17.800	17.600	17.650	17.063	12,838
2025-11-19	17.550	17.700	17.450	17.700	17.112	10,751
2025-11-18	17.550	17.550	17.450	17.550	16.967	5,275
2025-11-17	17.500	17.550	17.400	17.550	16.967	6,903
2025-11-14	17.350	17.500	17.300	17.500	16.918	6,391
2025-11-13	17.300	17.400	17.300	17.400	16.822	13,048
2025-11-12	17.500	17.500	17.300	17.400	16.822	6,912
2025-11-11	17.550	17.550	17.350	17.450	16.870	11,363
2025-11-10	17.250	17.500	17.250	17.450	16.870	9,068
2025-11-07	17.600	17.600	17.200	17.200	16.628	6,375
2025-11-06	17.650	17.650	17.450	17.550	16.967	11,552
2025-11-05	17.250	17.650	17.150	17.650	17.063	23,648
2025-11-04	17.200	17.200	17.100	17.200	16.628	13,388
2025-11-03	17.250	17.250	17.100	17.150	16.580	5,406
2025-10-31	17.200	17.250	17.100	17.250	16.677	10,199

← NewerPage 4 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.