FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	9.000	9.200	9.000	9.200	8.599	1,486
2024-08-29	9.000	9.050	9.000	9.050	8.459	1,420
2024-08-28	9.200	9.300	8.950	8.950	8.366	6,638
2024-08-27	9.550	9.550	9.350	9.350	8.739	1,024
2024-08-26	9.550	9.600	9.500	9.500	8.880	2,269
2024-08-23	9.650	9.650	9.650	9.650	9.020	0
2024-08-22	9.650	9.650	9.650	9.650	9.020	0
2024-08-21	9.650	9.700	9.650	9.650	9.020	647
2024-08-20	9.700	9.700	9.550	9.550	8.926	1,087
2024-08-19	9.750	9.750	9.600	9.600	8.973	1,508
2024-08-16	10.000	10.000	9.900	9.900	9.254	5
2024-08-15	9.800	10.100	9.500	9.850	9.207	4,874
2024-08-14	9.900	9.900	9.900	9.900	9.254	0
2024-08-13	9.950	9.950	9.950	9.950	9.300	0
2024-08-12	9.950	9.950	9.950	9.950	9.300	0
2024-08-09	9.950	9.950	9.950	9.950	9.300	0
2024-08-08	10.000	10.300	9.900	9.900	9.254	1,851
2024-08-07	10.500	10.500	10.000	10.200	9.534	2,343
2024-08-05	10.800	10.800	9.700	10.000	9.347	5,769
2024-08-02	11.300	11.300	11.000	11.000	10.282	3,122
2024-08-01	11.000	11.100	11.000	11.100	10.375	491
2024-07-31	10.400	11.100	10.100	11.100	10.375	6,242
2024-07-30	10.300	10.400	10.300	10.300	9.627	88
2024-07-29	10.200	10.200	10.200	10.200	9.534	0
2024-07-26	10.200	10.200	10.200	10.200	9.534	0
2024-07-25	10.000	10.400	9.800	10.400	9.721	4,003
2024-07-24	9.500	10.000	9.500	9.750	9.113	1,722
2024-07-23	9.500	9.550	9.500	9.550	8.926	2,000
2024-07-22	9.600	9.600	9.300	9.550	8.926	18,268
2024-07-19	9.450	9.750	9.450	9.750	9.113	1,653
2024-07-18	9.300	9.350	9.300	9.350	8.739	1,054
2024-07-17	9.450	9.450	9.450	9.450	8.833	0
2024-07-16	9.250	9.300	9.200	9.300	8.693	1,387
2024-07-15	9.500	9.500	9.200	9.300	8.693	413
2024-07-12	8.900	10.000	8.900	9.900	9.254	4,990
2024-07-11	8.950	8.950	8.750	8.750	8.179	1,776
2024-07-10	8.950	9.100	8.950	9.100	8.506	2,819
2024-07-09	8.900	8.900	8.800	8.800	8.225	9,803
2024-07-08	9.400	9.400	9.200	9.200	8.599	1,758
2024-07-05	9.450	9.450	9.450	9.450	8.833	0
2024-07-04	9.450	9.450	9.450	9.450	8.833	0
2024-07-03	9.450	9.450	9.450	9.450	8.833	0
2024-07-02	9.750	9.750	9.400	9.400	8.786	6,912
2024-07-01	9.700	9.800	9.700	9.800	9.160	991
2024-06-28	9.950	9.950	9.850	9.850	9.207	21
2024-06-27	9.400	9.850	9.400	9.850	9.207	4,655
2024-06-26	9.600	9.700	9.600	9.650	9.020	286
2024-06-25	9.750	9.750	9.650	9.650	9.020	60
2024-06-24	9.850	9.850	9.850	9.850	8.973	0
2024-06-21	9.850	9.850	9.850	9.850	8.973	0
2024-06-20	9.800	9.800	9.800	9.800	8.928	0
2024-06-19	9.600	9.900	9.600	9.900	9.019	696
2024-06-18	9.500	9.500	9.400	9.500	8.654	611
2024-06-17	9.950	9.950	9.400	9.400	8.563	5,083
2024-06-14	10.100	10.100	10.100	10.100	9.201	0
2024-06-13	9.950	10.000	9.900	9.900	9.019	1,077
2024-06-12	10.500	10.500	10.000	10.100	9.201	1,927
2024-06-11	10.200	10.200	10.200	10.200	9.292	650
2024-06-10	10.400	10.700	10.200	10.700	9.747	1,957
2024-06-07	10.500	10.900	10.400	10.500	9.565	4,392

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3500 EUR
2025-05-21	0.4500 EUR
2024-06-25	0.2500 EUR
2023-06-14	0.3500 EUR
2022-05-19	0.3489 EUR
2021-05-19	0.2990 EUR
2020-05-29	0.2931 EUR
2019-07-12	0.3419 EUR
2019-06-27	0.6093 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.