Fundamenta Real Estate AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.150 | 17.150 | 16.800 | 17.050 | 17.050 | 9,881 |
| 2026-10-15 | 17.000 | 17.150 | 16.950 | 17.150 | 17.150 | 10,738 |
| 2026-10-14 | 16.900 | 17.150 | 16.850 | 17.100 | 17.100 | 18,346 |
| 2026-10-13 | 17.000 | 17.000 | 16.800 | 16.950 | 16.950 | 8,749 |
| 2026-10-12 | 16.950 | 17.050 | 16.900 | 16.900 | 16.900 | 3,514 |
| 2026-10-09 | 16.700 | 16.900 | 16.700 | 16.850 | 16.850 | 8,926 |
| 2026-10-08 | 16.850 | 16.850 | 16.650 | 16.800 | 16.800 | 11,482 |
| 2026-10-07 | 16.700 | 16.800 | 16.600 | 16.800 | 16.800 | 12,845 |
| 2026-10-06 | 16.650 | 16.750 | 16.600 | 16.650 | 16.650 | 17,480 |
| 2026-10-05 | 16.750 | 16.750 | 16.600 | 16.650 | 16.650 | 10,738 |
| 2026-10-02 | 16.650 | 16.750 | 16.600 | 16.700 | 16.700 | 15,749 |
| 2026-10-01 | 16.800 | 16.800 | 16.600 | 16.750 | 16.750 | 9,794 |
| 2026-09-30 | 16.950 | 16.950 | 16.700 | 16.750 | 16.750 | 10,519 |
| 2026-09-29 | 16.900 | 16.900 | 16.800 | 16.850 | 16.850 | 5,850 |
| 2026-09-28 | 17.150 | 17.150 | 16.800 | 16.850 | 16.850 | 14,540 |
| 2026-09-25 | 17.000 | 17.100 | 16.900 | 17.100 | 17.100 | 16,407 |
| 2026-09-24 | 16.900 | 16.950 | 16.850 | 16.900 | 16.900 | 15,103 |
| 2026-09-23 | 16.900 | 17.000 | 16.700 | 16.900 | 16.900 | 10,389 |
| 2026-09-22 | 16.900 | 16.950 | 16.800 | 16.800 | 16.800 | 6,947 |
| 2026-09-21 | 16.850 | 17.000 | 16.850 | 16.950 | 16.950 | 6,336 |
| 2026-09-18 | 16.900 | 17.000 | 16.600 | 16.900 | 16.900 | 47,372 |
| 2026-09-17 | 16.750 | 16.900 | 16.700 | 16.800 | 16.800 | 4,311 |
| 2026-09-16 | 16.850 | 16.850 | 16.650 | 16.850 | 16.850 | 13,132 |
| 2026-09-15 | 16.800 | 16.850 | 16.600 | 16.850 | 16.850 | 14,377 |
| 2026-09-14 | 16.750 | 16.850 | 16.650 | 16.800 | 16.800 | 13,328 |
| 2026-09-11 | 16.800 | 16.900 | 16.700 | 16.750 | 16.750 | 7,925 |
| 2026-09-10 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 12,261 |
| 2026-09-09 | 17.050 | 17.050 | 16.900 | 16.900 | 16.900 | 8,237 |
| 2026-09-08 | 17.000 | 17.150 | 16.950 | 17.150 | 17.150 | 10,936 |
| 2026-09-07 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 2,550 |
| 2026-09-04 | 17.000 | 17.100 | 16.900 | 17.100 | 17.100 | 11,390 |
| 2026-09-03 | 17.150 | 17.200 | 17.000 | 17.050 | 17.050 | 3,120 |
| 2026-09-02 | 17.050 | 17.250 | 16.950 | 17.050 | 17.050 | 15,431 |
| 2026-09-01 | 17.100 | 17.100 | 16.800 | 16.900 | 16.900 | 15,690 |
| 2026-08-31 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 11,048 |
| 2026-08-28 | 17.200 | 17.250 | 17.100 | 17.250 | 17.250 | 3,954 |
| 2026-08-27 | 16.800 | 17.200 | 16.800 | 17.150 | 17.150 | 21,062 |
| 2026-08-26 | 16.900 | 17.000 | 16.750 | 16.750 | 16.750 | 7,689 |
| 2026-08-25 | 16.800 | 17.000 | 16.750 | 16.850 | 16.850 | 8,549 |
| 2026-08-24 | 16.700 | 17.000 | 16.700 | 16.700 | 16.700 | 16,823 |
| 2026-08-21 | 16.800 | 16.800 | 16.700 | 16.750 | 16.750 | 1,147 |
| 2026-08-20 | 16.650 | 16.900 | 16.650 | 16.850 | 16.850 | 6,939 |
| 2026-08-19 | 16.800 | 16.800 | 16.650 | 16.700 | 16.700 | 8,370 |
| 2026-08-18 | 16.800 | 16.900 | 16.700 | 16.700 | 16.700 | 3,109 |
| 2026-08-17 | 16.900 | 16.900 | 16.700 | 16.700 | 16.700 | 11,833 |
| 2026-08-14 | 16.950 | 17.200 | 16.750 | 16.850 | 16.850 | 32,276 |
| 2026-08-13 | 16.950 | 17.200 | 16.850 | 16.850 | 16.850 | 14,190 |
| 2026-08-12 | 16.950 | 17.100 | 16.850 | 16.850 | 16.850 | 12,607 |
| 2026-08-11 | 16.900 | 17.000 | 16.850 | 16.900 | 16.900 | 5,289 |
| 2026-08-10 | 17.100 | 17.150 | 16.900 | 16.900 | 16.900 | 12,253 |
| 2026-08-07 | 17.250 | 17.300 | 17.100 | 17.200 | 17.200 | 22,808 |
| 2026-08-06 | 17.100 | 17.350 | 16.950 | 17.150 | 17.150 | 28,628 |
| 2026-08-05 | 17.000 | 17.050 | 16.800 | 17.000 | 17.000 | 10,433 |
| 2026-08-04 | 17.000 | 17.250 | 17.000 | 17.000 | 17.000 | 10,123 |
| 2026-08-03 | 17.200 | 17.200 | 16.900 | 17.050 | 17.050 | 17,417 |
| 2026-07-31 | 17.200 | 17.250 | 17.100 | 17.100 | 17.100 | 18,809 |
| 2026-07-30 | 17.200 | 17.300 | 17.150 | 17.200 | 17.200 | 4,427 |
| 2026-07-29 | 17.200 | 17.200 | 17.100 | 17.150 | 17.150 | 3,572 |
| 2026-07-28 | 17.400 | 17.500 | 17.250 | 17.300 | 17.300 | 5,826 |
| 2026-07-27 | 17.050 | 17.400 | 17.050 | 17.300 | 17.300 | 11,680 |
Page 1 of 21 · 1,259 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.