FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	11.800	11.800	11.600	11.700	11.334	184
2026-04-30	11.600	11.800	11.600	11.700	11.334	52
2026-04-29	11.800	11.800	11.700	11.700	11.334	100
2026-04-28	11.700	11.700	11.700	11.700	11.334	0
2026-04-27	11.700	11.700	11.700	11.700	11.334	0
2026-04-24	11.700	11.700	11.700	11.700	11.334	13
2026-04-23	11.700	11.700	11.700	11.700	11.334	172
2026-04-22	11.700	11.700	11.700	11.700	11.334	200
2026-04-21	11.700	11.700	11.600	11.600	11.238	19
2026-04-20	11.800	11.800	11.600	11.700	11.334	264
2026-04-17	11.700	11.700	11.700	11.700	11.334	0
2026-04-16	11.900	11.900	11.800	11.800	11.431	84
2026-04-15	11.800	11.800	11.800	11.800	11.431	0
2026-04-14	11.800	11.800	11.800	11.800	11.431	0
2026-04-13	11.600	11.700	11.600	11.700	11.334	1,388
2026-04-10	11.700	11.700	11.500	11.600	11.238	741
2026-04-09	11.700	11.800	11.700	11.800	11.431	300
2026-04-08	11.600	11.700	11.600	11.700	11.334	328
2026-04-07	11.900	11.900	11.700	11.700	11.334	70
2026-04-02	11.800	11.800	11.700	11.700	11.334	16
2026-04-01	11.400	11.600	11.400	11.600	11.238	447
2026-03-31	11.100	11.200	11.100	11.200	10.850	100
2026-03-30	11.200	11.200	11.200	11.200	10.850	0
2026-03-27	11.300	11.300	11.200	11.200	10.850	163
2026-03-26	11.200	11.200	11.200	11.200	10.850	1
2026-03-25	11.100	11.100	11.100	11.100	10.753	736
2026-03-24	11.100	11.300	11.100	11.300	10.947	452
2026-03-23	10.900	10.900	10.900	10.900	10.559	0
2026-03-20	11.200	11.200	11.100	11.100	10.753	800
2026-03-19	11.400	11.400	11.300	11.300	10.947	263
2026-03-18	11.300	11.300	11.300	11.300	10.947	0
2026-03-17	11.200	11.300	11.200	11.300	10.947	402
2026-03-16	11.300	11.300	11.300	11.300	10.947	0
2026-03-13	11.300	11.300	11.300	11.300	10.947	0
2026-03-12	11.300	11.300	11.300	11.300	10.947	0
2026-03-11	11.300	11.300	11.300	11.300	10.947	0
2026-03-10	11.200	11.400	11.200	11.400	11.044	87
2026-03-09	11.300	11.300	11.300	11.300	10.947	0
2026-03-06	11.400	11.400	11.400	11.400	11.044	0
2026-03-05	11.300	11.300	11.300	11.300	10.947	0
2026-03-04	11.000	11.300	11.000	11.300	10.947	665
2026-03-03	11.400	11.400	11.400	11.400	11.044	2
2026-03-02	11.500	11.500	11.200	11.200	10.850	2,013
2026-02-27	11.700	11.700	11.700	11.700	11.334	0
2026-02-26	11.700	11.700	11.700	11.700	11.334	0
2026-02-25	11.700	11.900	11.700	11.700	11.334	146
2026-02-24	11.700	11.700	11.700	11.700	11.334	1,000
2026-02-23	11.400	11.700	11.200	11.700	11.334	1,466
2026-02-20	11.600	11.600	11.600	11.600	11.238	0
2026-02-19	11.600	11.600	11.600	11.600	11.238	0
2026-02-18	11.600	11.600	11.600	11.600	11.238	0
2026-02-17	11.600	11.600	11.600	11.600	11.238	0
2026-02-16	11.600	11.600	11.600	11.600	11.238	0
2026-02-13	11.700	11.700	11.700	11.700	11.334	0
2026-02-12	11.700	11.700	11.700	11.700	11.334	0
2026-02-11	11.800	11.800	11.700	11.700	11.334	9
2026-02-10	11.600	11.600	11.600	11.600	11.238	105
2026-02-09	11.400	11.400	11.400	11.400	11.044	0
2026-02-06	11.400	11.400	11.400	11.400	11.044	91
2026-02-05	11.600	11.600	11.600	11.600	11.238	0

← NewerPage 3 of 5 · 252 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.