FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	9.650	9.950	9.500	9.950	9.064	2,560
2023-12-08	9.650	10.100	9.650	9.850	8.973	2,516
2023-12-07	9.000	9.500	9.000	9.500	8.654	1,577
2023-12-06	9.000	9.000	8.850	9.000	8.199	2,591
2023-12-05	9.300	9.300	9.150	9.150	8.335	570
2023-12-04	9.650	9.650	9.350	9.350	8.518	2,571
2023-12-01	10.100	10.100	9.350	9.850	8.973	5,055
2023-11-30	9.950	10.500	9.950	10.500	9.565	1,581
2023-11-29	9.750	9.750	9.750	9.750	8.882	0
2023-11-28	9.300	10.200	9.300	9.700	8.836	6,127
2023-11-27	9.300	9.300	9.150	9.150	8.335	281
2023-11-24	8.900	9.300	8.900	9.200	8.381	2,061
2023-11-23	9.500	9.500	8.900	8.900	8.108	4,826
2023-11-22	9.750	9.750	9.750	9.750	8.882	0
2023-11-21	9.750	10.000	9.400	9.750	8.882	4,443
2023-11-20	10.600	10.600	10.100	10.100	9.201	2,134
2023-11-17	10.900	10.900	10.800	10.800	9.839	1,043
2023-11-16	10.900	10.900	10.800	10.800	9.839	394
2023-11-15	10.800	10.900	10.800	10.800	9.839	314
2023-11-14	10.500	10.600	10.200	10.500	9.565	2,300
2023-11-13	10.400	10.700	10.400	10.700	9.747	501
2023-11-10	10.600	10.800	10.000	10.800	9.839	4,145
2023-11-09	10.800	10.800	10.800	10.800	9.839	0
2023-11-08	10.800	10.800	10.800	10.800	9.839	400
2023-11-07	11.100	11.100	10.700	11.000	10.021	6,410
2023-11-06	11.500	11.500	11.300	11.300	10.294	460
2023-11-03	11.800	11.800	11.600	11.600	10.567	530
2023-11-02	12.000	12.000	12.000	12.000	10.932	0
2023-11-01	12.000	12.000	12.000	12.000	10.932	0
2023-10-31	11.600	12.000	11.600	12.000	10.932	499
2023-10-30	11.400	11.400	11.400	11.400	10.385	0
2023-10-27	11.600	11.600	11.400	11.400	10.385	736
2023-10-26	12.000	12.000	11.700	11.800	10.749	803
2023-10-25	11.000	12.100	11.000	12.100	11.023	3,202
2023-10-24	11.400	11.400	11.200	11.200	10.203	496
2023-10-23	12.100	12.100	11.500	11.700	10.658	600
2023-10-20	11.100	11.600	11.100	11.600	10.567	1,101
2023-10-19	11.400	11.400	11.400	11.400	10.385	0
2023-10-18	11.500	11.500	11.500	11.500	10.476	0
2023-10-17	11.500	11.500	11.500	11.500	10.476	0
2023-10-16	11.500	11.500	11.500	11.500	10.476	0
2023-10-13	11.500	11.600	11.500	11.500	10.476	2,063
2023-10-12	11.300	11.500	11.000	11.300	10.294	6,607
2023-10-11	11.500	11.500	11.500	11.500	10.476	0
2023-10-10	11.600	11.600	11.500	11.500	10.476	400
2023-10-09	11.700	11.700	11.700	11.700	10.658	0
2023-10-06	11.900	11.900	11.900	11.900	10.841	0
2023-10-05	12.000	12.000	12.000	12.000	10.932	0
2023-10-04	12.000	12.000	12.000	12.000	10.932	0
2023-10-03	12.000	12.000	12.000	12.000	10.932	0
2023-10-02	12.000	12.000	12.000	12.000	10.932	0
2023-09-29	12.300	12.400	11.800	12.000	10.932	1,900
2023-09-28	12.400	12.400	12.400	12.400	11.296	0
2023-09-27	12.100	12.600	12.100	12.500	11.387	2,500
2023-09-26	12.000	12.000	12.000	12.000	10.932	0
2023-09-25	12.200	12.200	12.000	12.000	10.932	407
2023-09-22	12.000	12.500	11.700	12.500	11.387	3,252
2023-09-21	12.200	12.200	12.200	12.200	11.114	0
2023-09-20	12.200	12.200	12.200	12.200	11.114	0
2023-09-19	12.200	12.200	12.200	12.200	11.114	0

← NewerPage 13 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.