FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	16.500	16.500	16.500	16.500	14.383	0
2022-01-31	16.300	17.000	16.200	16.500	14.383	2,087
2022-01-28	16.100	16.200	16.100	16.200	14.122	256
2022-01-27	16.000	16.000	16.000	16.000	13.947	0
2022-01-26	16.000	16.000	15.800	16.000	13.947	500
2022-01-25	16.800	16.800	16.100	16.200	14.122	2,572
2022-01-24	16.900	16.900	16.400	16.600	14.470	1,997
2022-01-21	16.800	16.900	16.700	16.700	14.557	534
2022-01-20	17.000	17.000	16.900	16.900	14.732	30
2022-01-19	17.000	17.000	16.900	16.900	14.732	15
2022-01-18	16.900	17.100	16.800	16.800	14.645	654
2022-01-17	16.800	16.800	16.400	16.600	14.470	7,539
2022-01-14	17.100	17.100	16.800	17.000	14.819	1,295
2022-01-13	16.900	17.300	16.900	16.900	14.732	1,744
2022-01-12	17.100	17.300	16.900	16.900	14.732	1,423
2022-01-11	17.200	17.300	16.600	17.300	15.080	5,527
2022-01-10	17.300	17.700	17.200	17.400	15.168	2,276
2022-01-07	17.400	17.600	17.400	17.400	15.168	1,700
2022-01-06	17.400	17.400	17.200	17.300	15.080	300
2022-01-05	17.100	17.600	17.100	17.600	15.342	2,106
2022-01-04	17.000	17.000	16.800	16.800	14.645	1,392
2022-01-03	17.200	17.400	16.700	17.000	14.819	1,964
2021-12-30	16.400	17.200	16.100	17.200	14.993	2,459
2021-12-29	16.300	16.400	16.300	16.400	14.296	313
2021-12-28	16.300	16.300	16.300	16.300	14.209	0
2021-12-27	16.200	16.200	16.100	16.200	14.122	270
2021-12-23	15.500	16.200	15.500	16.200	14.122	1,918
2021-12-22	15.800	15.800	15.500	15.500	13.511	1,029
2021-12-21	15.700	15.700	15.700	15.700	13.686	58
2021-12-20	16.100	16.100	15.400	15.500	13.511	2,772
2021-12-17	16.200	16.300	16.200	16.200	14.122	2,044
2021-12-16	15.900	16.200	15.900	16.200	14.122	2,407
2021-12-15	15.500	15.800	15.500	15.800	13.773	1,409
2021-12-14	15.400	15.400	15.400	15.400	13.424	330
2021-12-13	15.500	15.600	15.200	15.500	13.511	2,792
2021-12-10	15.500	15.600	15.500	15.600	13.599	1,590
2021-12-09	15.700	15.700	15.600	15.600	13.599	2,160
2021-12-08	15.300	15.600	15.300	15.600	13.599	1,539
2021-12-07	15.300	15.400	15.100	15.400	13.424	2,095
2021-12-06	15.300	15.500	15.300	15.500	13.511	666
2021-12-03	15.100	15.600	15.100	15.500	13.511	2,959
2021-12-02	15.000	15.300	15.000	15.100	13.163	1,172
2021-12-01	14.800	14.900	14.800	14.900	12.988	625
2021-11-30	14.800	14.800	14.700	14.700	12.814	1,376
2021-11-29	14.700	15.100	14.700	15.100	13.163	3,766
2021-11-26	15.200	15.200	14.800	14.800	12.901	4,601
2021-11-25	15.000	15.500	15.000	15.300	13.337	2,033
2021-11-24	14.900	14.900	14.900	14.900	12.988	0
2021-11-23	14.900	15.000	14.900	14.900	12.988	1,066
2021-11-22	14.500	14.700	14.200	14.700	12.814	4,735
2021-11-19	14.400	14.500	14.000	14.400	12.552	4,205
2021-11-18	14.600	14.600	14.400	14.400	12.552	696
2021-11-17	14.800	14.800	14.600	14.600	12.727	700
2021-11-16	14.300	14.700	14.300	14.700	12.814	2,004
2021-11-15	14.500	14.500	14.400	14.400	12.552	11
2021-11-12	14.400	14.400	14.400	14.400	12.552	889
2021-11-11	14.200	14.300	14.200	14.300	12.465	1,000
2021-11-10	14.300	14.300	14.000	14.100	12.291	3,104
2021-11-09	14.400	14.400	14.400	14.400	12.552	1,600
2021-11-08	14.300	14.400	14.100	14.400	12.552	1,166

← NewerPage 21 of 22 · 1,277 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.