FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	14.900	14.900	14.900	14.900	13.244	336
2023-01-04	14.900	15.000	14.900	15.000	13.332	1,623
2023-01-03	14.800	14.800	14.800	14.800	13.155	0
2023-01-02	14.800	14.800	14.800	14.800	13.155	0
2022-12-30	14.800	14.900	14.700	14.900	13.244	1,489
2022-12-29	15.000	15.100	15.000	15.000	13.332	1,388
2022-12-28	14.200	15.400	14.200	15.000	13.332	6,030
2022-12-27	14.600	14.600	14.100	14.100	12.533	1,066
2022-12-23	14.800	14.800	14.500	14.500	12.888	11,062
2022-12-22	14.900	14.900	14.600	14.900	13.244	9,791
2022-12-21	15.200	15.200	15.000	15.000	13.332	1,220
2022-12-20	15.100	15.100	15.100	15.100	13.421	0
2022-12-19	15.100	15.100	15.100	15.100	13.421	0
2022-12-16	14.900	15.200	14.900	15.100	13.421	1,548
2022-12-15	15.100	15.100	15.100	15.100	13.421	112
2022-12-14	14.900	14.900	14.900	14.900	13.244	0
2022-12-13	14.900	14.900	14.900	14.900	13.244	0
2022-12-12	14.900	14.900	14.900	14.900	13.244	0
2022-12-09	15.000	15.000	14.900	14.900	13.244	500
2022-12-08	15.300	15.300	15.300	15.300	13.599	350
2022-12-07	15.200	15.200	15.200	15.200	13.510	0
2022-12-06	15.400	15.400	15.000	15.100	13.421	351
2022-12-05	15.500	15.500	15.500	15.500	13.777	0
2022-12-02	15.500	15.500	15.500	15.500	13.777	0
2022-12-01	15.400	15.500	15.400	15.500	13.777	500
2022-11-30	15.200	15.300	15.200	15.200	13.510	500
2022-11-29	15.400	15.400	15.100	15.200	13.510	945
2022-11-28	15.700	15.700	15.600	15.600	13.866	391
2022-11-25	16.000	16.000	15.900	15.900	14.132	1,096
2022-11-24	16.300	16.300	16.200	16.200	14.399	498
2022-11-23	16.500	16.500	16.500	16.500	14.666	298
2022-11-22	16.900	16.900	16.600	16.600	14.755	760
2022-11-21	16.800	16.800	16.800	16.800	14.932	0
2022-11-18	16.800	16.800	16.800	16.800	14.932	0
2022-11-17	17.000	17.000	16.800	16.800	14.932	258
2022-11-16	17.100	17.100	16.900	16.900	15.021	782
2022-11-15	17.200	17.200	17.200	17.200	15.288	150
2022-11-14	17.200	17.200	17.200	17.200	15.288	0
2022-11-11	17.200	17.200	17.200	17.200	15.288	0
2022-11-10	17.200	17.200	17.200	17.200	15.288	0
2022-11-09	17.100	17.100	17.100	17.100	15.199	270
2022-11-08	17.200	17.200	17.200	17.200	15.288	100
2022-11-07	17.200	17.200	17.200	17.200	15.288	0
2022-11-04	17.400	17.400	17.400	17.400	15.466	0
2022-11-03	17.400	17.400	17.400	17.400	15.466	0
2022-11-02	17.400	17.400	17.400	17.400	15.466	0
2022-11-01	17.400	17.400	17.400	17.400	15.466	0
2022-10-31	17.500	17.500	17.400	17.400	15.466	1,050
2022-10-28	17.400	17.400	17.400	17.400	15.466	0
2022-10-27	17.400	17.400	17.400	17.400	15.466	0
2022-10-26	17.400	17.400	17.400	17.400	15.466	0
2022-10-25	17.400	17.400	17.400	17.400	15.466	0
2022-10-24	17.500	17.500	17.500	17.500	15.555	0
2022-10-21	17.500	17.500	17.500	17.500	15.555	0
2022-10-20	17.400	17.500	17.400	17.500	15.555	327
2022-10-19	17.500	17.700	17.500	17.600	15.643	680
2022-10-18	17.300	17.300	17.300	17.300	15.377	0
2022-10-17	17.400	17.400	17.400	17.400	15.466	0
2022-10-14	17.300	17.600	17.300	17.300	15.377	1,864
2022-10-13	17.400	17.400	17.400	17.400	15.466	0

← NewerPage 17 of 22 · 1,271 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.