FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.400	17.400	17.400	17.400	15.466	0
2022-10-11	17.400	17.400	17.400	17.400	15.466	0
2022-10-10	17.300	17.300	17.300	17.300	15.377	5,002
2022-10-07	17.100	17.400	17.100	17.400	15.466	3,000
2022-10-06	17.100	17.100	17.000	17.000	15.110	582
2022-10-05	17.400	17.500	17.200	17.300	15.377	600
2022-10-04	17.400	17.400	17.400	17.400	15.466	291
2022-10-03	17.200	17.200	17.200	17.200	15.288	0
2022-09-30	17.200	17.200	17.200	17.200	15.288	0
2022-09-29	17.200	17.200	17.200	17.200	15.288	0
2022-09-28	17.200	17.200	17.200	17.200	15.288	0
2022-09-27	17.200	17.300	17.200	17.300	15.377	1,004
2022-09-26	16.900	17.000	16.900	17.000	15.110	4
2022-09-23	17.300	17.300	17.000	17.000	15.110	2,295
2022-09-22	17.500	17.500	17.500	17.500	15.555	120
2022-09-21	17.500	17.500	17.500	17.500	15.555	550
2022-09-20	17.900	17.900	17.600	17.700	15.732	1,150
2022-09-19	17.800	17.800	17.600	17.600	15.643	291
2022-09-16	17.400	18.200	17.400	18.200	16.177	1,294
2022-09-15	17.300	17.300	17.200	17.300	15.377	1,160
2022-09-14	17.500	17.500	17.500	17.500	15.555	0
2022-09-13	17.600	17.600	17.500	17.500	15.555	34
2022-09-12	17.300	17.500	17.300	17.500	15.555	572
2022-09-09	17.300	17.300	17.300	17.300	15.377	0
2022-09-08	17.300	17.700	17.200	17.200	15.288	1,984
2022-09-07	17.400	17.400	17.200	17.300	15.377	949
2022-09-06	17.400	17.400	17.400	17.400	15.466	0
2022-09-05	17.200	17.200	17.200	17.200	15.288	43
2022-09-02	17.500	17.600	17.500	17.500	15.555	690
2022-09-01	17.200	17.200	17.200	17.200	15.288	13
2022-08-31	17.500	17.500	17.300	17.500	15.555	2,330
2022-08-30	17.400	17.400	17.400	17.400	15.466	690
2022-08-29	17.100	17.100	17.100	17.100	15.199	3
2022-08-26	17.500	17.500	17.200	17.300	15.377	660
2022-08-25	17.200	17.400	17.200	17.400	15.466	489
2022-08-24	17.400	17.400	17.200	17.200	15.288	206
2022-08-23	17.400	17.400	17.400	17.400	15.466	8
2022-08-22	17.300	17.300	17.100	17.100	15.199	898
2022-08-19	17.500	17.500	17.500	17.500	15.555	8
2022-08-18	17.100	17.400	17.100	17.300	15.377	856
2022-08-17	17.100	17.100	16.900	16.900	15.021	630
2022-08-16	17.000	17.300	17.000	17.300	15.377	33
2022-08-15	17.000	17.000	17.000	17.000	15.110	400
2022-08-12	17.000	17.000	17.000	17.000	15.110	4,796
2022-08-11	17.000	17.000	17.000	17.000	15.110	9
2022-08-10	17.000	17.300	17.000	17.100	15.199	1,910
2022-08-09	17.400	17.400	17.000	17.000	15.110	2,000
2022-08-08	17.400	17.700	17.300	17.500	15.555	6,561
2022-08-05	17.400	17.400	17.400	17.400	15.466	0
2022-08-04	17.400	17.400	17.300	17.400	15.466	348
2022-08-03	17.500	17.500	17.500	17.500	15.555	0
2022-08-02	17.500	17.500	17.500	17.500	15.555	286
2022-08-01	17.500	17.500	17.500	17.500	15.555	0
2022-07-29	17.600	17.600	17.500	17.500	15.555	862
2022-07-28	17.500	17.500	17.500	17.500	15.555	200
2022-07-27	17.500	17.500	17.500	17.500	15.555	0
2022-07-26	17.500	17.600	17.500	17.600	15.643	283
2022-07-25	17.700	17.700	17.500	17.600	15.643	2,738
2022-07-22	17.700	17.700	17.700	17.700	15.732	877
2022-07-21	17.500	17.600	17.500	17.600	15.643	1,514

← NewerPage 18 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.