Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.150	17.200	17.050	17.150	16.580	23,663
2025-10-29	17.000	17.150	17.000	17.050	16.483	7,265
2025-10-28	17.100	17.150	17.000	17.050	16.483	21,323
2025-10-27	17.200	17.200	17.050	17.100	16.532	30,002
2025-10-24	17.387	17.387	16.938	17.088	16.520	35,312
2025-10-23	17.487	17.487	17.387	17.487	16.906	17,226
2025-10-22	17.537	17.537	17.487	17.487	16.906	957
2025-10-21	17.587	17.637	17.537	17.537	16.954	12,280
2025-10-20	17.637	17.837	17.537	17.587	17.003	18,581
2025-10-17	17.637	17.737	17.587	17.737	17.147	1,051
2025-10-16	17.537	17.737	17.537	17.737	17.147	4,497
2025-10-15	17.887	17.887	17.437	17.437	16.858	28,744
2025-10-14	17.687	17.887	17.687	17.887	17.292	4,041
2025-10-13	17.687	17.837	17.587	17.687	17.099	6,446
2025-10-10	17.687	17.687	17.587	17.637	17.051	3,368
2025-10-09	17.687	17.787	17.637	17.787	17.196	3,263
2025-10-08	17.637	17.687	17.587	17.587	17.003	2,302
2025-10-07	17.637	17.837	17.587	17.587	17.003	13,289
2025-10-06	17.787	17.787	17.687	17.687	17.099	919
2025-10-03	17.787	17.787	17.637	17.687	17.099	3,156
2025-10-02	17.687	17.837	17.687	17.787	17.196	8,599
2025-10-01	17.737	17.787	17.737	17.787	17.196	13,651
2025-09-30	17.687	17.737	17.587	17.737	17.147	6,874
2025-09-29	17.737	17.737	17.637	17.637	17.051	10,312
2025-09-26	17.687	17.787	17.587	17.687	17.099	8,668
2025-09-25	17.687	17.787	17.687	17.737	17.147	7,441
2025-09-24	17.887	17.987	17.687	17.737	17.147	28,547
2025-09-23	17.887	17.987	17.837	17.987	17.389	6,613
2025-09-22	17.887	17.887	17.787	17.887	17.292	110,515
2025-09-19	17.787	17.887	17.737	17.887	17.292	7,994
2025-09-18	17.937	17.987	17.787	17.887	17.292	15,469
2025-09-17	17.787	17.937	17.787	17.887	17.292	10,126
2025-09-16	17.687	17.837	17.687	17.787	17.196	26,642
2025-09-15	17.637	17.737	17.587	17.737	17.147	7,017
2025-09-12	17.837	17.837	17.637	17.637	17.051	7,772
2025-09-11	17.887	17.887	17.837	17.837	17.244	1,544
2025-09-10	17.887	17.937	17.787	17.787	17.196	7,286
2025-09-09	17.837	17.937	17.837	17.837	17.244	7,431
2025-09-08	17.737	17.887	17.687	17.737	17.147	4,257
2025-09-05	17.637	17.737	17.637	17.637	17.051	6,383
2025-09-04	17.837	17.937	17.637	17.637	17.051	4,221
2025-09-03	17.987	17.987	17.587	17.737	17.147	13,246
2025-09-02	17.837	17.987	17.837	17.937	17.341	2,697
2025-09-01	17.787	18.037	17.737	17.937	17.341	7,973
2025-08-29	17.637	17.787	17.537	17.787	17.196	5,630
2025-08-28	17.587	17.587	17.487	17.537	16.954	14,557
2025-08-27	17.637	17.687	17.537	17.537	16.954	11,360
2025-08-26	17.787	17.987	17.587	17.587	17.003	21,261
2025-08-25	18.087	18.087	17.787	17.787	17.196	3,169
2025-08-22	17.987	18.087	17.987	17.987	17.389	433
2025-08-21	18.087	18.137	17.937	17.987	17.389	8,814
2025-08-20	17.737	18.187	17.737	18.037	17.437	16,844
2025-08-19	17.787	17.887	17.737	17.737	17.147	3,612
2025-08-18	17.587	17.787	17.587	17.787	17.196	4,571
2025-08-15	17.587	17.587	17.487	17.587	17.003	3,851
2025-08-14	17.787	17.787	17.487	17.487	16.906	9,622
2025-08-13	17.687	17.787	17.637	17.687	17.099	4,511
2025-08-12	17.737	17.737	17.637	17.687	17.099	1,474
2025-08-11	17.637	17.687	17.537	17.687	17.099	5,777
2025-08-08	17.637	17.637	17.487	17.537	16.954	35,427

← NewerPage 5 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.