FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	17.300	17.500	17.300	17.500	15.555	1,000
2022-07-19	17.300	17.300	17.100	17.200	15.288	1,075
2022-07-18	17.300	17.300	17.300	17.300	15.377	1,967
2022-07-15	17.500	17.600	17.500	17.600	15.643	300
2022-07-14	17.600	17.700	17.600	17.600	15.643	195
2022-07-13	17.700	17.700	17.300	17.600	15.643	4,857
2022-07-12	17.900	17.900	17.800	17.800	15.821	2,242
2022-07-11	17.800	18.100	17.700	18.000	15.999	37,300
2022-07-08	17.900	18.100	17.700	18.100	16.088	4,795
2022-07-07	17.700	17.900	17.700	17.900	15.910	860
2022-07-06	17.600	17.800	17.600	17.800	15.821	1,430
2022-07-05	17.800	17.800	17.500	17.600	15.643	3,110
2022-07-04	17.800	17.800	17.800	17.800	15.821	0
2022-07-01	17.900	17.900	17.800	17.900	15.910	199
2022-06-30	17.800	17.900	17.800	17.800	15.821	4,553
2022-06-29	18.000	18.000	17.800	17.800	15.821	2,275
2022-06-28	18.000	18.000	17.800	18.000	15.999	1,534
2022-06-27	18.100	18.100	17.800	17.900	15.910	1,546
2022-06-24	18.100	18.200	18.100	18.200	16.177	357
2022-06-23	18.200	18.200	18.000	18.100	16.088	983
2022-06-22	18.100	18.300	18.100	18.300	16.266	3,208
2022-06-21	18.300	18.300	18.200	18.200	16.177	1,532
2022-06-20	18.500	18.500	18.400	18.400	16.354	1,318
2022-06-17	18.300	18.300	18.300	18.300	16.266	0
2022-06-16	18.300	18.300	18.300	18.300	16.266	602
2022-06-15	18.000	18.200	17.900	18.200	16.177	1,000
2022-06-14	17.900	18.100	17.900	17.900	15.910	556
2022-06-13	17.700	17.800	17.700	17.800	15.821	250
2022-06-10	17.900	18.100	17.900	18.000	15.999	1,585
2022-06-09	18.000	18.000	18.000	18.000	15.999	274
2022-06-08	17.900	18.200	17.900	18.200	16.177	1,096
2022-06-07	18.200	18.200	18.000	18.100	16.088	1,105
2022-06-06	18.400	18.400	18.300	18.300	16.266	375
2022-06-03	18.200	18.300	18.200	18.300	16.266	2,000
2022-06-02	18.300	18.300	18.300	18.300	16.266	0
2022-06-01	18.300	18.300	18.300	18.300	16.266	2,000
2022-05-31	18.500	18.500	18.400	18.400	16.354	17
2022-05-30	18.200	18.600	18.200	18.300	16.266	2,522
2022-05-27	17.900	17.900	17.900	17.900	15.910	560
2022-05-26	17.800	17.800	17.800	17.800	15.821	439
2022-05-25	17.900	18.000	17.900	17.900	15.910	539
2022-05-24	18.000	18.000	18.000	18.000	15.999	280
2022-05-23	17.900	18.100	17.900	18.100	16.088	354
2022-05-20	17.800	17.900	17.800	17.900	15.910	445
2022-05-19	17.900	17.900	17.900	17.900	15.910	25
2022-05-18	17.700	18.100	17.700	18.100	15.778	4,579
2022-05-17	17.800	17.800	17.600	17.600	15.342	146
2022-05-16	17.300	17.400	17.100	17.400	15.168	498
2022-05-13	16.800	17.600	16.700	17.600	15.342	5,172
2022-05-12	17.500	17.500	16.700	17.300	15.080	2,808
2022-05-11	17.400	17.400	17.400	17.400	15.168	0
2022-05-10	17.400	17.400	17.400	17.400	15.168	0
2022-05-09	17.800	17.800	17.200	17.500	15.255	2,223
2022-05-06	17.500	17.800	17.500	17.800	15.516	902
2022-05-05	17.600	17.600	17.600	17.600	15.342	358
2022-05-04	17.700	17.700	17.700	17.700	15.429	200
2022-05-03	17.600	18.000	17.600	17.700	15.429	4,783
2022-05-02	17.500	17.500	17.400	17.400	15.168	250
2022-04-29	17.700	17.800	17.700	17.700	15.429	1,000
2022-04-28	17.700	18.000	17.600	17.600	15.342	3,042

← NewerPage 19 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.