FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	10.000	10.000	9.750	9.750	8.882	1,074
2024-03-06	10.100	10.100	9.800	9.950	9.064	782
2024-03-05	9.850	9.950	9.800	9.950	9.064	3,107
2024-03-04	10.300	10.400	10.200	10.200	9.292	1,853
2024-03-01	10.500	10.500	10.500	10.500	9.565	0
2024-02-29	10.600	10.600	10.500	10.500	9.565	2,000
2024-02-28	10.600	10.600	10.500	10.500	9.565	959
2024-02-27	10.800	10.800	10.800	10.800	9.839	0
2024-02-26	10.900	10.900	10.900	10.900	9.930	0
2024-02-23	11.100	11.100	10.900	10.900	9.930	1,447
2024-02-22	11.200	11.200	11.200	11.200	10.203	330
2024-02-21	11.400	11.400	11.300	11.300	10.294	95
2024-02-20	11.200	11.200	11.200	11.200	10.203	0
2024-02-19	11.200	11.200	11.200	11.200	10.203	0
2024-02-16	11.200	11.200	11.200	11.200	10.203	0
2024-02-15	11.200	11.300	11.100	11.300	10.294	971
2024-02-14	11.300	11.300	11.300	11.300	10.294	1,429
2024-02-13	10.800	11.100	10.600	11.100	10.112	2,548
2024-02-12	10.900	11.000	10.900	11.000	10.021	700
2024-02-09	10.800	10.800	10.800	10.800	9.839	100
2024-02-08	11.100	11.100	11.100	11.100	10.112	0
2024-02-07	11.100	11.100	11.100	11.100	10.112	0
2024-02-06	11.400	11.400	11.000	11.100	10.112	2,263
2024-02-05	11.600	11.600	11.600	11.600	10.567	0
2024-02-02	12.100	12.100	11.600	11.600	10.567	1,971
2024-02-01	12.300	12.300	12.300	12.300	11.205	0
2024-01-31	11.900	12.500	11.900	12.300	11.205	2,100
2024-01-30	11.900	11.900	11.800	11.800	10.749	500
2024-01-29	12.200	12.200	12.100	12.100	11.023	1,185
2024-01-26	12.200	12.500	11.700	12.500	11.387	3,326
2024-01-25	12.400	12.400	12.400	12.400	11.296	0
2024-01-24	12.400	12.400	12.400	12.400	11.296	0
2024-01-23	12.400	12.400	12.400	12.400	11.296	0
2024-01-22	11.700	12.400	11.700	12.400	11.296	2,592
2024-01-19	11.600	11.600	11.600	11.600	10.567	0
2024-01-18	11.800	11.800	11.800	11.800	10.749	0
2024-01-17	12.100	12.100	11.800	11.800	10.749	391
2024-01-16	12.500	12.500	12.300	12.300	11.205	669
2024-01-15	12.400	12.400	12.300	12.300	11.205	400
2024-01-12	12.800	12.800	12.800	12.800	11.660	0
2024-01-11	13.200	13.200	12.700	12.700	11.569	1,277
2024-01-10	13.400	13.400	13.400	13.400	12.207	0
2024-01-09	13.400	13.400	13.400	13.400	12.207	200
2024-01-08	13.600	13.600	13.500	13.500	12.298	399
2024-01-05	13.700	13.700	13.500	13.500	12.298	50
2024-01-04	13.200	13.700	13.200	13.700	12.480	974
2024-01-03	13.500	13.500	13.500	13.500	12.298	0
2024-01-02	13.800	13.800	13.400	13.500	12.298	921
2023-12-29	13.200	14.000	13.200	14.000	12.754	4,721
2023-12-28	12.000	13.300	12.000	13.300	12.116	2,721
2023-12-27	11.900	11.900	11.900	11.900	10.841	0
2023-12-22	12.200	12.200	11.900	11.900	10.841	440
2023-12-21	12.000	12.100	12.000	12.100	11.023	497
2023-12-20	11.600	12.500	11.600	11.900	10.841	3,074
2023-12-19	11.300	11.300	11.300	11.300	10.294	342
2023-12-18	11.500	11.500	11.400	11.400	10.385	270
2023-12-15	11.200	11.200	11.000	11.100	10.112	2,785
2023-12-14	10.500	11.100	10.400	11.100	10.112	5,490
2023-12-13	10.500	10.500	10.500	10.500	9.565	0
2023-12-12	9.950	10.500	9.950	10.400	9.474	3,105

← NewerPage 12 of 22 · 1,275 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.