Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	16.838	17.187	16.838	16.838	15.728	11,194
2025-02-11	16.788	16.888	16.788	16.788	15.681	1,155
2025-02-10	16.838	16.988	16.788	16.888	15.774	3,897
2025-02-07	16.938	16.988	16.788	16.838	15.728	3,093
2025-02-06	16.938	16.988	16.838	16.838	15.728	9,319
2025-02-05	16.938	16.938	16.838	16.838	15.728	4,561
2025-02-04	17.038	17.038	16.888	17.038	15.914	9,177
2025-02-03	16.988	16.988	16.888	16.938	15.821	5,894
2025-01-31	16.988	16.988	16.788	16.888	15.774	19,083
2025-01-30	17.088	17.088	16.788	16.988	15.868	9,327
2025-01-29	16.938	17.187	16.938	17.038	15.914	36,013
2025-01-28	16.938	16.988	16.838	16.938	15.821	7,158
2025-01-27	16.838	16.938	16.838	16.938	15.821	3,345
2025-01-24	16.888	16.988	16.838	16.838	15.728	6,374
2025-01-23	16.788	16.888	16.788	16.888	15.774	3,830
2025-01-22	16.838	16.888	16.788	16.788	15.681	18,818
2025-01-21	16.838	16.938	16.838	16.888	15.774	2,132
2025-01-20	16.938	16.988	16.788	16.938	15.821	6,495
2025-01-17	16.888	16.988	16.838	16.938	15.821	15,575
2025-01-16	16.988	16.988	16.888	16.888	15.774	16,877
2025-01-15	16.838	16.988	16.838	16.888	15.774	1,846
2025-01-14	16.888	16.888	16.688	16.788	15.681	10,005
2025-01-13	16.988	16.988	16.888	16.888	15.774	5,741
2025-01-10	17.088	17.088	16.988	16.988	15.868	8,292
2025-01-09	16.788	16.988	16.788	16.988	15.868	4,288
2025-01-08	16.788	16.938	16.738	16.888	15.774	24,826
2025-01-07	16.638	16.788	16.638	16.738	15.634	44,457
2025-01-06	16.588	16.638	16.288	16.588	15.494	11,992
2025-01-03	16.688	16.688	16.588	16.638	15.541	17,115
2024-12-30	16.938	16.988	16.788	16.788	15.681	13,361
2024-12-27	16.888	16.888	16.788	16.838	15.728	3,004
2024-12-23	16.838	16.988	16.788	16.888	15.774	5,657
2024-12-20	17.088	17.088	16.788	16.788	15.681	11,198
2024-12-19	16.888	17.088	16.838	17.088	15.961	5,588
2024-12-18	16.788	16.888	16.788	16.788	15.681	5,792
2024-12-17	16.838	16.888	16.788	16.888	15.774	15,112
2024-12-16	16.788	16.888	16.788	16.788	15.681	13,206
2024-12-13	16.838	16.988	16.788	16.788	15.681	36,330
2024-12-12	16.838	16.938	16.788	16.788	15.681	6,458
2024-12-11	16.988	17.088	16.788	16.838	15.728	15,884
2024-12-10	16.788	17.038	16.788	17.038	15.914	5,688
2024-12-09	16.838	16.988	16.788	16.888	15.774	2,138
2024-12-06	16.388	16.988	16.388	16.988	15.868	44,830
2024-12-05	16.288	16.488	16.238	16.488	15.401	7,087
2024-12-04	16.088	16.188	15.888	16.188	15.121	8,784
2024-12-03	15.988	16.188	15.988	16.188	15.121	3,378
2024-12-02	15.838	16.188	15.838	15.988	14.934	3,715
2024-11-29	15.888	15.938	15.639	15.938	14.888	10,326
2024-11-28	15.988	16.088	15.888	15.988	14.934	112,306
2024-11-27	15.888	15.988	15.838	15.988	14.934	43,670
2024-11-26	15.888	15.888	15.389	15.838	14.794	14,835
2024-11-25	15.489	15.888	15.439	15.888	14.841	13,614
2024-11-22	15.489	15.539	15.339	15.389	14.374	7,741
2024-11-21	15.739	15.739	15.489	15.489	14.468	12,054
2024-11-20	15.789	15.789	15.589	15.689	14.654	3,396
2024-11-19	15.888	15.888	15.789	15.888	14.841	3,351
2024-11-18	15.739	15.888	15.739	15.888	14.841	1,234
2024-11-15	15.888	15.888	15.739	15.789	14.748	6,822
2024-11-14	15.988	15.988	15.938	15.938	14.888	542
2024-11-13	15.938	15.988	15.888	15.988	14.934	74,677

← NewerPage 8 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.