FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	12.300	12.300	12.300	12.300	11.205	0
2023-09-15	12.300	12.400	12.300	12.300	11.205	467
2023-09-14	12.400	12.600	12.200	12.400	11.296	2,230
2023-09-13	12.300	12.300	12.300	12.300	11.205	1,287
2023-09-12	12.400	12.500	12.300	12.300	11.205	1,154
2023-09-11	12.200	12.600	12.200	12.400	11.296	2,090
2023-09-08	12.000	12.000	12.000	12.000	10.932	0
2023-09-07	12.300	12.300	12.000	12.000	10.932	1,050
2023-09-06	11.600	12.500	11.600	12.500	11.387	7,297
2023-09-05	11.200	11.600	11.200	11.600	10.567	6,347
2023-09-04	12.200	12.200	11.400	11.400	10.385	1,781
2023-09-01	12.400	12.500	12.400	12.400	11.296	5
2023-08-31	12.400	12.400	12.400	12.400	11.296	0
2023-08-30	12.300	12.500	12.300	12.400	11.296	78
2023-08-29	12.300	12.300	12.300	12.300	11.205	0
2023-08-28	11.900	12.400	11.900	12.300	11.205	1,375
2023-08-25	12.100	12.100	11.900	11.900	10.841	499
2023-08-24	11.900	11.900	11.900	11.900	10.841	0
2023-08-23	11.900	11.900	11.900	11.900	10.841	124
2023-08-22	12.100	12.100	12.100	12.100	11.023	0
2023-08-21	12.100	12.100	12.100	12.100	11.023	0
2023-08-18	12.100	12.100	12.100	12.100	11.023	0
2023-08-17	12.100	12.100	12.100	12.100	11.023	0
2023-08-16	12.100	12.100	12.100	12.100	11.023	0
2023-08-15	12.200	12.200	12.100	12.100	11.023	1
2023-08-14	12.200	12.200	12.100	12.100	11.023	700
2023-08-11	12.500	12.500	12.300	12.400	11.296	1,191
2023-08-10	12.600	12.600	12.600	12.600	11.478	0
2023-08-09	12.600	12.600	12.600	12.600	11.478	0
2023-08-08	12.600	12.600	12.600	12.600	11.478	0
2023-08-07	12.700	12.700	12.600	12.600	11.478	2,292
2023-08-04	12.800	12.800	12.800	12.800	11.660	0
2023-08-03	12.800	12.800	12.800	12.800	11.660	0
2023-08-02	12.800	12.800	12.800	12.800	11.660	0
2023-08-01	12.900	12.900	12.900	12.900	11.752	0
2023-07-31	12.900	12.900	12.900	12.900	11.752	0
2023-07-28	12.900	12.900	12.900	12.900	11.752	0
2023-07-27	12.700	12.900	12.700	12.900	11.752	1,000
2023-07-26	12.700	12.900	12.500	12.900	11.752	1,860
2023-07-25	12.900	12.900	12.900	12.900	11.752	0
2023-07-24	12.900	12.900	12.900	12.900	11.752	0
2023-07-21	13.000	13.000	12.900	12.900	11.752	350
2023-07-20	13.000	13.000	13.000	13.000	11.843	0
2023-07-19	12.900	12.900	12.900	12.900	11.752	0
2023-07-18	12.800	12.900	12.800	12.900	11.752	500
2023-07-17	13.100	13.100	12.900	12.900	11.752	920
2023-07-14	13.400	13.400	13.000	13.200	12.025	725
2023-07-13	13.800	13.800	13.300	13.300	12.116	2,733
2023-07-12	13.500	13.600	13.500	13.600	12.389	500
2023-07-11	13.500	13.500	13.400	13.500	12.298	99
2023-07-10	13.600	13.600	13.600	13.600	12.389	0
2023-07-07	13.600	13.800	13.500	13.600	12.389	2,736
2023-07-06	13.700	13.700	13.500	13.500	12.298	930
2023-07-05	14.000	14.000	13.900	13.900	12.663	1,131
2023-07-04	14.200	14.200	14.000	14.000	12.754	730
2023-07-03	13.800	14.000	13.800	14.000	12.754	1,050
2023-06-30	13.600	13.900	13.600	13.700	12.480	1,050
2023-06-29	13.500	13.500	13.500	13.500	12.298	50
2023-06-28	13.400	13.400	13.400	13.400	12.207	50
2023-06-27	13.500	13.500	13.500	13.500	12.298	28

← NewerPage 14 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.