FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	11.600	11.600	11.600	11.600	11.238	0
2026-02-03	11.600	11.600	11.600	11.600	11.238	0
2026-02-02	11.600	11.600	11.600	11.600	11.238	262
2026-01-30	11.600	11.600	11.600	11.600	11.238	0
2026-01-29	11.600	11.600	11.600	11.600	11.238	0
2026-01-28	11.600	11.600	11.600	11.600	11.238	0
2026-01-27	11.600	11.600	11.600	11.600	11.238	0
2026-01-26	11.600	11.600	11.600	11.600	11.238	0
2026-01-23	11.800	11.800	11.600	11.700	11.334	1,126
2026-01-22	12.000	12.000	11.800	11.900	11.528	170
2026-01-21	11.900	11.900	11.900	11.900	11.528	96
2026-01-20	11.800	11.800	11.800	11.800	11.431	0
2026-01-19	11.800	11.800	11.800	11.800	11.431	0
2026-01-16	11.800	11.800	11.800	11.800	11.431	113
2026-01-15	12.200	12.200	11.900	11.900	11.528	585
2026-01-14	12.100	12.100	12.100	12.100	11.722	0
2026-01-13	12.000	12.000	12.000	12.000	11.625	0
2026-01-12	11.900	11.900	11.900	11.900	11.528	0
2026-01-09	12.000	12.000	11.900	12.000	11.625	432
2026-01-08	12.200	12.200	12.200	12.200	11.819	0
2026-01-07	12.200	12.200	12.200	12.200	11.819	0
2026-01-06	12.200	12.200	12.200	12.200	11.819	0
2026-01-05	12.200	12.200	12.200	12.200	11.819	635
2026-01-02	11.900	12.100	11.900	12.100	11.722	358
2025-12-30	11.100	12.600	11.100	12.200	11.819	10,102
2025-12-29	11.000	11.000	11.000	11.000	10.656	133
2025-12-23	11.200	11.200	11.200	11.200	10.850	0
2025-12-22	11.400	11.400	11.200	11.200	10.850	866
2025-12-19	11.600	11.600	11.600	11.600	11.238	0
2025-12-18	11.600	11.600	11.600	11.600	11.238	0
2025-12-17	11.400	11.600	11.400	11.600	11.238	6
2025-12-16	11.600	11.600	11.600	11.600	11.238	0
2025-12-15	11.500	11.600	11.500	11.600	11.238	15
2025-12-12	11.600	11.700	11.300	11.500	11.141	1,177
2025-12-11	11.600	11.800	11.600	11.800	11.431	645
2025-12-10	11.800	11.800	11.800	11.800	11.431	0
2025-12-09	11.600	11.700	11.500	11.700	11.334	1,065
2025-12-08	11.800	11.800	11.800	11.800	11.431	0
2025-12-05	11.900	11.900	11.800	11.800	11.431	414
2025-12-04	12.100	12.100	12.100	12.100	11.722	0
2025-12-03	12.100	12.100	12.100	12.100	11.722	0
2025-12-02	12.300	12.300	12.300	12.300	11.916	0
2025-12-01	11.900	12.100	11.900	12.100	11.722	1
2025-11-28	12.100	12.100	12.100	12.100	11.722	0
2025-11-27	12.000	12.000	12.000	12.000	11.625	22
2025-11-26	12.100	12.100	12.000	12.000	11.625	4
2025-11-25	12.000	12.000	12.000	12.000	11.625	0
2025-11-24	12.000	12.000	11.900	11.900	11.528	3
2025-11-21	11.900	11.900	11.900	11.900	11.528	188
2025-11-20	11.800	11.800	11.800	11.800	11.431	0
2025-11-19	11.800	11.800	11.800	11.800	11.431	0
2025-11-18	11.800	11.800	11.800	11.800	11.431	410
2025-11-17	12.300	12.300	11.700	11.900	11.528	1,541
2025-11-14	11.600	12.200	11.400	12.200	11.819	6,285
2025-11-13	11.600	11.900	11.600	11.800	11.431	1,436
2025-11-12	11.500	11.500	11.400	11.400	11.044	608
2025-11-11	11.700	11.700	11.700	11.700	11.334	0
2025-11-10	11.700	11.700	11.700	11.700	11.334	0
2025-11-07	11.700	11.700	11.700	11.700	11.334	0
2025-11-06	11.700	11.700	11.700	11.700	11.334	0

← NewerPage 4 of 22 · 1,274 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.