Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.837	17.837	17.637	17.637	17.051	4,496
2025-05-09	17.587	17.787	17.587	17.787	17.196	820
2025-05-08	17.387	17.787	17.287	17.637	17.051	10,648
2025-05-07	17.487	17.587	17.237	17.337	16.761	6,444
2025-05-06	17.787	17.887	17.537	17.587	17.003	10,878
2025-05-05	17.637	17.887	17.637	17.887	17.292	3,131
2025-05-02	17.138	17.537	17.088	17.537	16.954	6,557
2025-04-30	17.187	17.287	16.988	17.038	16.471	22,548
2025-04-29	17.038	17.187	17.038	17.187	16.616	6,159
2025-04-28	17.088	17.187	16.988	17.038	16.471	14,798
2025-04-25	17.287	17.287	16.988	17.038	16.471	17,574
2025-04-24	17.287	17.287	17.187	17.187	16.616	6,902
2025-04-23	17.138	17.387	17.138	17.187	16.616	10,424
2025-04-22	17.337	17.337	17.138	17.187	16.616	6,081
2025-04-17	17.287	17.337	17.138	17.337	16.761	10,819
2025-04-16	17.387	17.387	17.287	17.287	16.713	9,996
2025-04-15	17.237	17.737	17.237	17.387	16.809	20,838
2025-04-14	17.787	17.787	17.537	17.737	16.568	10,804
2025-04-11	17.587	17.737	17.487	17.687	16.521	14,378
2025-04-10	17.737	17.737	17.487	17.487	16.334	6,811
2025-04-09	17.737	17.787	17.387	17.387	16.241	12,740
2025-04-08	17.587	17.787	17.587	17.687	16.521	16,228
2025-04-07	17.887	17.887	17.637	17.687	16.521	22,945
2025-04-04	17.837	17.887	17.787	17.887	16.708	5,043
2025-04-03	17.787	17.837	17.787	17.787	16.615	5,002
2025-04-02	17.737	17.787	17.687	17.687	16.521	4,190
2025-04-01	17.787	17.787	17.737	17.787	16.615	2,571
2025-03-31	17.787	17.837	17.737	17.737	16.568	3,872
2025-03-28	17.837	17.837	17.637	17.687	16.521	8,811
2025-03-27	17.187	17.837	17.187	17.837	16.661	6,098
2025-03-26	17.587	17.587	17.187	17.237	16.101	8,802
2025-03-25	17.787	17.787	17.637	17.687	16.521	8,473
2025-03-24	17.787	17.887	17.237	17.837	16.661	10,725
2025-03-21	17.237	17.887	17.237	17.887	16.708	118,162
2025-03-20	16.988	17.287	16.888	17.237	16.101	126,575
2025-03-19	17.088	17.088	16.938	17.038	15.914	2,663
2025-03-18	16.988	17.088	16.988	17.088	15.961	4,616
2025-03-17	17.088	17.088	17.038	17.088	15.961	24,410
2025-03-14	17.088	17.088	16.988	17.038	15.914	12,522
2025-03-13	17.088	17.088	16.988	17.088	15.961	3,020
2025-03-12	16.938	17.088	16.888	17.088	15.961	91,274
2025-03-11	16.838	16.938	16.838	16.938	15.821	2,919
2025-03-10	16.888	16.988	16.838	16.938	15.821	4,024
2025-03-07	16.888	16.988	16.888	16.988	15.868	1,629
2025-03-06	16.988	16.988	16.888	16.938	15.821	7,663
2025-03-05	16.938	16.988	16.888	16.988	15.868	3,247
2025-03-04	16.988	16.988	16.938	16.938	15.821	1,958
2025-03-03	16.988	16.988	16.888	16.988	15.868	20,991
2025-02-28	16.888	16.888	16.838	16.888	15.774	11,926
2025-02-27	16.888	16.888	16.888	16.888	15.774	1,322
2025-02-26	16.888	16.888	16.838	16.888	15.774	15,627
2025-02-25	16.838	16.988	16.788	16.938	15.821	16,376
2025-02-24	16.838	16.988	16.838	16.888	15.774	17,509
2025-02-21	16.788	16.938	16.788	16.938	15.821	3,921
2025-02-20	16.888	16.938	16.788	16.788	15.681	3,527
2025-02-19	16.788	16.888	16.788	16.888	15.774	2,725
2025-02-18	16.888	16.888	16.788	16.888	15.774	4,072
2025-02-17	16.788	16.888	16.788	16.888	15.774	3,308
2025-02-14	16.688	16.888	16.588	16.888	15.774	18,424
2025-02-13	16.938	17.038	16.488	16.488	15.401	13,137

← NewerPage 7 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.