FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	17.300	17.600	17.100	17.600	15.342	1,233
2022-04-26	17.600	17.900	17.500	17.600	15.342	1,080
2022-04-25	18.000	18.000	17.600	17.700	15.429	2,166
2022-04-22	17.600	18.000	17.600	17.900	15.603	1,893
2022-04-21	17.800	18.300	17.800	18.000	15.691	600
2022-04-20	18.300	18.300	17.400	17.400	15.168	2,897
2022-04-19	17.900	18.600	17.900	18.600	16.214	650
2022-04-14	17.400	17.900	17.400	17.900	15.603	1,947
2022-04-13	17.200	17.400	17.200	17.300	15.080	1,200
2022-04-12	16.900	16.900	16.900	16.900	14.732	0
2022-04-11	16.600	17.100	16.600	16.900	14.732	1,339
2022-04-08	17.100	17.100	16.300	16.300	14.209	2,536
2022-04-07	16.800	16.800	16.800	16.800	14.645	0
2022-04-06	16.900	16.900	16.900	16.900	14.732	0
2022-04-05	16.900	17.100	16.900	17.000	14.819	500
2022-04-04	17.000	17.000	17.000	17.000	14.819	0
2022-04-01	17.100	17.100	17.100	17.100	14.906	123
2022-03-31	17.100	17.100	17.000	17.000	14.819	916
2022-03-30	17.100	17.200	17.100	17.200	14.993	2,199
2022-03-29	17.100	17.100	17.100	17.100	14.906	561
2022-03-28	16.700	16.900	16.700	16.900	14.732	10
2022-03-25	16.900	16.900	16.900	16.900	14.732	0
2022-03-24	16.900	16.900	16.900	16.900	14.732	300
2022-03-23	17.100	17.100	17.100	17.100	14.906	0
2022-03-22	17.100	17.100	17.100	17.100	14.906	1,500
2022-03-21	17.000	17.000	17.000	17.000	14.819	295
2022-03-18	17.000	17.000	17.000	17.000	14.819	0
2022-03-17	17.000	17.000	17.000	17.000	14.819	295
2022-03-16	17.000	17.000	17.000	17.000	14.819	0
2022-03-15	17.000	17.000	17.000	17.000	14.819	0
2022-03-14	17.100	17.100	17.100	17.100	14.906	0
2022-03-11	17.100	17.100	16.800	17.000	14.819	811
2022-03-10	17.000	17.300	17.000	17.200	14.993	1,125
2022-03-09	16.700	17.000	16.700	16.900	14.732	832
2022-03-08	16.200	16.300	16.100	16.300	14.209	1,000
2022-03-07	16.300	16.600	16.300	16.400	14.296	700
2022-03-04	15.800	16.100	15.800	16.100	14.034	2,500
2022-03-03	16.100	16.500	16.100	16.200	14.122	971
2022-03-02	15.600	16.400	15.600	16.100	14.034	901
2022-03-01	15.300	15.300	15.300	15.300	13.337	321
2022-02-28	15.200	15.700	15.200	15.700	13.686	9,608
2022-02-25	15.200	15.600	15.200	15.600	13.599	790
2022-02-24	15.000	15.100	14.100	15.100	13.163	2,053
2022-02-23	15.600	15.600	15.500	15.500	13.511	323
2022-02-22	15.400	15.900	15.200	15.800	13.773	1,260
2022-02-21	15.800	15.800	15.500	15.500	13.511	1,944
2022-02-18	16.200	16.200	15.900	16.000	13.947	515
2022-02-17	16.200	16.300	16.200	16.300	14.209	472
2022-02-16	16.200	16.200	16.200	16.200	14.122	0
2022-02-15	16.100	16.100	15.900	16.100	14.034	800
2022-02-14	16.000	16.200	15.700	16.200	14.122	1,005
2022-02-11	16.200	16.200	16.200	16.200	14.122	305
2022-02-10	16.500	16.500	16.400	16.400	14.296	153
2022-02-09	16.600	16.700	16.600	16.600	14.470	1,050
2022-02-08	16.200	16.200	15.900	16.100	14.034	4,633
2022-02-07	16.500	16.500	16.400	16.400	14.296	200
2022-02-04	16.400	16.400	16.400	16.400	14.296	0
2022-02-03	16.300	16.300	16.100	16.300	14.209	353
2022-02-02	16.600	16.600	16.500	16.500	14.383	60
2022-02-01	16.500	16.500	16.500	16.500	14.383	0

← NewerPage 20 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.