Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	17.637	17.637	17.487	17.537	16.954	35,427
2025-08-07	17.737	17.737	17.537	17.537	16.954	8,973
2025-08-06	17.637	17.887	17.587	17.737	17.147	3,808
2025-08-05	17.737	17.787	17.537	17.587	17.003	16,119
2025-08-04	17.687	17.787	17.687	17.787	17.196	673
2025-07-31	17.787	17.787	17.687	17.787	17.196	2,347
2025-07-30	17.887	17.887	17.837	17.837	17.244	3,193
2025-07-29	17.737	17.887	17.637	17.837	17.244	6,325
2025-07-28	17.887	17.937	17.587	17.587	17.003	21,710
2025-07-25	17.837	18.037	17.837	17.937	17.341	4,135
2025-07-24	18.087	18.087	17.787	17.887	17.292	11,502
2025-07-23	17.987	18.087	17.937	17.937	17.341	6,416
2025-07-22	17.887	17.987	17.837	17.987	17.389	10,461
2025-07-21	17.937	17.987	17.687	17.887	17.292	24,170
2025-07-18	17.787	17.937	17.787	17.837	17.244	6,305
2025-07-17	17.837	17.887	17.837	17.887	17.292	1,556
2025-07-16	17.987	17.987	17.787	17.887	17.292	14,512
2025-07-15	18.087	18.137	17.987	18.087	17.486	15,731
2025-07-14	18.087	18.087	17.937	17.987	17.389	6,157
2025-07-11	18.087	18.187	18.087	18.137	17.534	5,790
2025-07-10	18.137	18.237	18.037	18.087	17.486	31,284
2025-07-09	17.987	18.237	17.987	18.187	17.582	6,160
2025-07-08	17.837	18.087	17.787	18.087	17.486	19,115
2025-07-07	17.687	17.937	17.687	17.887	17.292	5,675
2025-07-04	17.987	17.987	17.687	17.787	17.196	10,160
2025-07-03	17.937	17.987	17.887	17.987	17.389	4,438
2025-07-02	17.987	18.037	17.837	18.037	17.437	6,738
2025-07-01	18.187	18.287	17.987	18.037	17.437	7,247
2025-06-30	18.087	18.337	18.087	18.187	17.582	8,858
2025-06-27	17.987	18.137	17.987	18.137	17.534	24,752
2025-06-26	18.087	18.187	17.987	18.087	17.486	5,202
2025-06-25	18.187	18.187	17.887	18.087	17.486	6,333
2025-06-24	18.037	18.187	17.887	18.187	17.582	8,348
2025-06-23	18.137	18.137	17.887	18.037	17.437	8,295
2025-06-20	18.137	18.137	18.087	18.137	17.534	10,092
2025-06-19	18.137	18.137	18.137	18.137	17.534	5,611
2025-06-18	18.137	18.137	18.137	18.137	17.534	5,863
2025-06-17	17.937	18.137	17.937	18.137	17.534	14,807
2025-06-16	18.187	18.237	18.037	18.037	17.437	4,011
2025-06-13	18.087	18.337	18.087	18.087	17.486	14,499
2025-06-12	18.087	18.187	18.037	18.037	17.437	10,107
2025-06-11	17.987	18.137	17.887	17.987	17.389	4,518
2025-06-10	18.187	18.187	17.887	17.887	17.292	7,062
2025-06-06	18.237	18.337	18.087	18.087	17.486	14,244
2025-06-05	18.187	18.387	18.037	18.287	17.679	17,980
2025-06-04	18.087	18.237	17.987	18.087	17.486	6,779
2025-06-03	18.187	18.187	18.037	18.037	17.437	12,183
2025-06-02	18.037	18.187	17.987	18.187	17.582	3,784
2025-05-30	18.087	18.087	17.787	18.037	17.437	4,259
2025-05-28	18.087	18.187	18.087	18.087	17.486	4,836
2025-05-27	18.137	18.287	18.137	18.187	17.582	6,203
2025-05-26	17.887	18.237	17.787	18.187	17.582	7,926
2025-05-23	18.287	18.287	17.937	17.937	17.341	8,373
2025-05-22	18.337	18.337	18.187	18.287	17.679	6,181
2025-05-21	18.287	18.387	18.187	18.387	17.775	48,935
2025-05-20	17.887	18.187	17.887	18.187	17.582	27,150
2025-05-19	17.887	17.887	17.737	17.887	17.292	6,026
2025-05-16	17.887	17.887	17.787	17.837	17.244	2,336
2025-05-15	17.687	17.887	17.687	17.837	17.244	11,974
2025-05-14	17.787	17.787	17.687	17.787	17.196	9,769

← NewerPage 6 of 21 · 1,260 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.