FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	15.100	15.100	15.100	15.100	13.421	20
2023-03-28	15.100	15.100	15.100	15.100	13.421	0
2023-03-27	15.100	15.100	15.100	15.100	13.421	0
2023-03-24	14.900	15.200	14.900	15.100	13.421	3,496
2023-03-23	15.300	15.300	14.800	14.800	13.155	1,152
2023-03-22	15.100	15.300	15.100	15.300	13.599	548
2023-03-21	14.400	14.400	14.400	14.400	12.799	0
2023-03-20	14.400	14.400	14.400	14.400	12.799	0
2023-03-17	14.300	14.400	14.300	14.400	12.799	436
2023-03-16	14.300	14.300	14.200	14.200	12.621	1,200
2023-03-15	14.900	14.900	14.200	14.200	12.621	1,450
2023-03-14	14.700	14.700	14.700	14.700	13.066	0
2023-03-13	14.700	14.700	14.700	14.700	13.066	75
2023-03-10	14.700	14.900	14.700	14.900	13.244	2,359
2023-03-09	14.100	14.700	14.100	14.700	13.066	1,641
2023-03-08	13.900	13.900	13.900	13.900	12.355	0
2023-03-07	13.500	13.900	13.500	13.900	12.355	3,148
2023-03-06	13.400	13.500	13.400	13.500	11.999	451
2023-03-03	13.400	13.400	13.400	13.400	11.910	0
2023-03-02	13.400	13.400	13.400	13.400	11.910	0
2023-03-01	13.000	13.400	13.000	13.400	11.910	3,456
2023-02-28	13.200	13.200	13.200	13.200	11.733	0
2023-02-27	13.200	13.300	13.200	13.300	11.821	264
2023-02-24	13.100	13.100	13.100	13.100	11.644	0
2023-02-23	13.100	13.100	13.100	13.100	11.644	0
2023-02-22	13.200	13.200	13.100	13.100	11.644	260
2023-02-21	13.100	13.100	13.100	13.100	11.644	0
2023-02-20	12.800	13.100	12.800	13.100	11.644	576
2023-02-17	12.600	13.000	12.600	12.700	11.288	2,752
2023-02-16	12.500	12.500	12.500	12.500	11.110	0
2023-02-15	12.600	12.600	12.500	12.500	11.110	667
2023-02-14	12.800	12.800	12.800	12.800	11.377	50
2023-02-13	13.400	13.400	12.800	13.000	11.555	914
2023-02-10	12.700	13.400	12.600	13.300	11.821	4,550
2023-02-09	12.600	12.600	12.500	12.600	11.199	1,422
2023-02-08	13.100	13.100	12.800	12.800	11.377	1,761
2023-02-07	13.800	13.800	12.700	13.100	11.644	5,978
2023-02-06	14.000	14.100	13.900	13.900	12.355	1,302
2023-02-03	14.400	14.400	14.100	14.100	12.533	1,690
2023-02-02	14.500	14.500	14.500	14.500	12.888	0
2023-02-01	14.500	14.500	14.500	14.500	12.888	362
2023-01-31	14.700	14.700	14.500	14.700	13.066	1,184
2023-01-30	14.200	14.600	14.200	14.500	12.888	570
2023-01-27	14.500	14.500	14.500	14.500	12.888	0
2023-01-26	14.400	14.400	14.400	14.400	12.799	0
2023-01-25	14.400	14.400	14.400	14.400	12.799	0
2023-01-24	14.500	14.500	14.400	14.400	12.799	3,000
2023-01-23	14.600	14.600	14.300	14.400	12.799	2,112
2023-01-20	14.800	14.800	14.800	14.800	13.155	0
2023-01-19	14.700	14.700	14.700	14.700	13.066	200
2023-01-18	14.800	14.800	14.800	14.800	13.155	0
2023-01-17	14.800	14.800	14.800	14.800	13.155	0
2023-01-16	14.900	14.900	14.800	14.800	13.155	300
2023-01-13	14.800	14.900	14.800	14.800	13.155	326
2023-01-12	15.000	15.000	14.900	14.900	13.244	1,236
2023-01-11	14.900	14.900	14.800	14.800	13.155	45
2023-01-10	14.900	14.900	14.600	14.800	13.155	1,526
2023-01-09	14.900	14.900	14.900	14.900	13.244	0
2023-01-06	14.900	14.900	14.900	14.900	13.244	0
2023-01-05	14.900	14.900	14.900	14.900	13.244	336

← NewerPage 16 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.