FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	10.700	10.700	10.400	10.600	9.656	2,245
2024-06-04	10.300	10.300	10.300	10.300	9.383	0
2024-06-03	10.000	10.300	10.000	10.300	9.383	1,626
2024-05-31	9.850	9.950	9.850	9.950	9.064	1,191
2024-05-30	9.800	9.800	9.750	9.750	8.882	3,100
2024-05-29	9.800	10.100	9.800	9.950	9.064	2,666
2024-05-28	9.650	9.950	9.650	9.950	9.064	1,187
2024-05-27	9.550	9.550	9.550	9.550	8.700	0
2024-05-24	9.550	9.550	9.550	9.550	8.700	0
2024-05-23	10.200	10.200	9.400	9.550	8.700	1,948
2024-05-22	10.200	10.200	10.200	10.200	9.292	0
2024-05-21	10.300	10.600	10.100	10.100	9.201	2,926
2024-05-20	10.500	10.500	10.500	10.500	9.565	0
2024-05-17	10.300	10.500	10.300	10.500	9.565	112
2024-05-16	10.200	10.200	10.200	10.200	9.292	474
2024-05-15	10.000	10.300	9.900	10.200	9.292	5,755
2024-05-14	9.700	9.850	9.650	9.850	8.973	3,155
2024-05-13	9.950	9.950	9.800	9.850	8.973	629
2024-05-10	9.900	9.900	9.900	9.900	9.019	0
2024-05-09	9.900	9.900	9.900	9.900	9.019	0
2024-05-08	9.950	10.000	9.900	9.950	9.064	3,980
2024-05-07	10.200	10.200	10.000	10.100	9.201	6,506
2024-05-03	9.950	10.000	9.900	9.900	9.019	1,851
2024-05-02	9.950	9.950	9.900	9.900	9.019	59
2024-04-30	10.000	10.000	9.950	9.950	9.064	5,682
2024-04-29	9.900	9.950	9.900	9.950	9.064	149
2024-04-26	9.950	10.000	9.950	10.000	9.110	854
2024-04-25	9.800	9.900	9.700	9.900	9.019	1,722
2024-04-24	9.500	10.000	9.500	9.950	9.064	5,367
2024-04-23	9.400	9.400	9.400	9.400	8.563	0
2024-04-22	9.550	9.550	9.550	9.550	8.700	0
2024-04-19	9.600	9.600	9.600	9.600	8.745	0
2024-04-18	9.600	9.600	9.600	9.600	8.745	0
2024-04-17	9.550	9.600	9.550	9.600	8.745	565
2024-04-16	9.600	9.750	9.600	9.750	8.882	900
2024-04-15	9.550	9.800	9.550	9.750	8.882	2,113
2024-04-12	9.750	9.750	9.750	9.750	8.882	0
2024-04-11	9.800	9.800	9.550	9.550	8.700	673
2024-04-10	9.900	9.900	9.900	9.900	9.019	0
2024-04-09	9.900	9.900	9.900	9.900	9.019	0
2024-04-08	9.900	9.900	9.900	9.900	9.019	0
2024-04-05	9.900	9.900	9.900	9.900	9.019	0
2024-04-04	10.000	10.000	9.900	9.900	9.019	53
2024-04-03	9.950	10.000	9.900	9.900	9.019	1,731
2024-04-02	10.100	10.100	9.950	9.950	9.064	1,618
2024-03-28	9.850	10.300	9.850	10.200	9.292	2,075
2024-03-27	9.600	9.600	9.400	9.400	8.563	973
2024-03-26	9.200	9.450	9.000	9.450	8.609	1,623
2024-03-25	9.450	9.450	9.400	9.400	8.563	646
2024-03-22	9.700	9.700	9.600	9.600	8.745	2,588
2024-03-21	9.650	9.650	9.300	9.650	8.791	3,882
2024-03-20	9.400	9.650	9.400	9.650	8.791	4,627
2024-03-19	9.800	9.800	9.500	9.500	8.654	1,828
2024-03-18	9.700	9.900	9.650	9.900	9.019	2,700
2024-03-15	9.850	9.850	9.850	9.850	8.973	0
2024-03-14	9.750	9.750	9.750	9.750	8.882	0
2024-03-13	9.900	9.900	9.750	9.750	8.882	100
2024-03-12	9.600	9.800	9.600	9.700	8.836	2,139
2024-03-11	9.700	9.750	9.700	9.750	8.882	647
2024-03-08	9.850	9.850	9.850	9.850	8.973	0

← NewerPage 11 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.