FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	13.100	13.600	13.100	13.300	12.116	2,004
2023-06-23	13.200	13.200	13.000	13.000	11.843	1,624
2023-06-22	13.300	13.300	13.300	13.300	12.116	260
2023-06-21	13.200	13.200	13.200	13.200	12.025	50
2023-06-20	13.300	13.300	13.200	13.200	12.025	100
2023-06-19	13.300	13.300	13.300	13.300	12.116	0
2023-06-16	13.700	13.700	13.300	13.300	12.116	1,000
2023-06-15	13.900	13.900	13.800	13.900	12.663	531
2023-06-14	14.200	14.200	13.700	13.900	12.663	967
2023-06-13	14.400	14.500	14.300	14.400	12.799	540
2023-06-12	14.500	14.600	14.500	14.600	12.977	439
2023-06-09	14.600	14.700	14.600	14.600	12.977	400
2023-06-08	14.600	14.600	14.600	14.600	12.977	0
2023-06-07	14.600	14.600	14.600	14.600	12.977	0
2023-06-06	14.600	14.600	14.600	14.600	12.977	0
2023-06-05	14.600	14.600	14.600	14.600	12.977	200
2023-06-02	14.500	14.500	14.500	14.500	12.888	0
2023-06-01	14.500	14.500	14.500	14.500	12.888	0
2023-05-31	14.500	14.500	14.500	14.500	12.888	0
2023-05-30	14.800	14.800	14.300	14.300	12.710	1,594
2023-05-29	14.900	14.900	14.900	14.900	13.244	0
2023-05-26	14.900	14.900	14.900	14.900	13.244	0
2023-05-25	14.800	14.900	14.800	14.900	13.244	2
2023-05-24	15.000	15.000	14.900	14.900	13.244	100
2023-05-23	14.900	14.900	14.900	14.900	13.244	0
2023-05-22	14.900	15.000	14.900	14.900	13.244	173
2023-05-19	15.000	15.000	15.000	15.000	13.332	0
2023-05-18	14.900	15.000	14.900	15.000	13.332	200
2023-05-17	15.000	15.000	15.000	15.000	13.332	0
2023-05-16	14.900	14.900	14.900	14.900	13.244	45
2023-05-15	14.900	14.900	14.800	14.800	13.155	20
2023-05-12	14.900	14.900	14.900	14.900	13.244	0
2023-05-11	14.900	14.900	14.900	14.900	13.244	0
2023-05-10	14.800	14.900	14.800	14.900	13.244	200
2023-05-09	14.900	14.900	14.900	14.900	13.244	0
2023-05-08	15.000	15.000	14.900	14.900	13.244	100
2023-05-05	14.900	14.900	14.900	14.900	13.244	0
2023-05-04	14.900	14.900	14.900	14.900	13.244	0
2023-05-03	15.000	15.000	15.000	15.000	13.332	334
2023-05-02	15.000	15.000	15.000	15.000	13.332	0
2023-04-28	14.900	15.000	14.900	15.000	13.332	500
2023-04-27	14.800	14.800	14.800	14.800	13.155	0
2023-04-26	14.700	14.800	14.700	14.800	13.155	1
2023-04-25	14.900	14.900	14.900	14.900	13.244	0
2023-04-24	14.800	14.900	14.800	14.900	13.244	506
2023-04-21	14.900	14.900	14.900	14.900	13.244	0
2023-04-20	15.000	15.000	14.900	14.900	13.244	482
2023-04-19	15.000	15.100	15.000	15.100	13.421	300
2023-04-18	14.700	15.100	14.700	15.100	13.421	2,983
2023-04-17	14.700	14.700	14.700	14.700	13.066	413
2023-04-14	14.800	14.800	14.800	14.800	13.155	0
2023-04-13	14.900	14.900	14.800	14.800	13.155	658
2023-04-12	14.900	15.000	14.900	15.000	13.332	32
2023-04-11	15.100	15.100	15.000	15.000	13.332	600
2023-04-06	15.100	15.200	15.100	15.200	13.510	17
2023-04-05	15.200	15.200	15.200	15.200	13.510	0
2023-04-04	15.400	15.400	15.200	15.200	13.510	975
2023-04-03	15.500	15.500	15.100	15.300	13.599	605
2023-03-31	15.100	15.400	15.100	15.400	13.688	1,886
2023-03-30	15.100	15.100	15.100	15.100	13.421	0

← NewerPage 15 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.