FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.600	11.700	11.600	11.700	11.334	592
2025-11-04	11.400	11.400	11.400	11.400	11.044	0
2025-11-03	12.000	12.000	11.400	11.400	11.044	3,028
2025-10-31	11.800	11.900	11.500	11.900	11.528	1,997
2025-10-30	11.700	11.700	11.400	11.700	11.334	3,999
2025-10-28	11.200	11.700	11.200	11.500	11.141	1,485
2025-10-27	11.300	11.400	11.300	11.400	11.044	400
2025-10-24	11.400	11.400	11.300	11.300	10.947	100
2025-10-23	11.200	11.300	11.200	11.300	10.947	16
2025-10-22	11.400	11.500	11.300	11.300	10.947	1,750
2025-10-21	11.500	11.700	11.500	11.600	11.238	4,600
2025-10-20	11.600	11.600	11.400	11.400	11.044	2
2025-10-17	10.700	11.500	10.700	11.400	11.044	11,205
2025-10-16	11.200	11.200	11.200	11.200	10.850	0
2025-10-15	11.000	11.200	11.000	11.200	10.850	2,000
2025-10-14	11.200	11.200	10.800	10.800	10.463	879
2025-10-13	11.400	11.400	11.400	11.400	11.044	0
2025-10-10	11.600	11.600	11.400	11.400	11.044	440
2025-10-09	11.500	11.500	11.500	11.500	11.141	0
2025-10-08	11.100	11.500	11.100	11.500	11.141	2,501
2025-10-07	11.900	11.900	11.400	11.400	11.044	2,940
2025-10-06	11.700	11.800	11.300	11.800	11.431	3,191
2025-10-03	11.500	11.500	11.500	11.500	11.141	0
2025-10-02	11.400	11.600	11.400	11.500	11.141	1,462
2025-10-01	11.200	11.200	11.100	11.200	10.850	200
2025-09-30	11.200	11.400	11.200	11.400	11.044	631
2025-09-29	10.900	11.100	10.900	11.100	10.753	2,133
2025-09-26	11.100	11.100	11.100	11.100	10.753	0
2025-09-25	10.900	11.100	10.900	11.100	10.753	894
2025-09-24	11.100	11.100	11.100	11.100	10.753	0
2025-09-23	11.100	11.100	11.100	11.100	10.753	0
2025-09-22	11.000	11.100	10.600	11.100	10.753	4,882
2025-09-19	11.100	11.200	11.100	11.200	10.850	443
2025-09-18	11.300	11.300	11.300	11.300	10.947	0
2025-09-17	11.300	11.300	11.300	11.300	10.947	0
2025-09-16	11.300	11.300	11.300	11.300	10.947	0
2025-09-15	11.400	11.400	11.300	11.300	10.947	42
2025-09-12	11.300	11.300	11.300	11.300	10.947	0
2025-09-11	11.400	11.400	11.300	11.300	10.947	435
2025-09-10	11.700	11.700	11.700	11.700	11.334	0
2025-09-09	11.700	11.700	11.700	11.700	11.334	0
2025-09-08	11.600	11.700	11.600	11.700	11.334	347
2025-09-05	11.500	11.500	11.500	11.500	11.141	0
2025-09-04	11.700	11.700	11.600	11.600	11.238	424
2025-09-03	11.900	11.900	11.900	11.900	11.528	0
2025-09-02	11.900	11.900	11.900	11.900	11.528	80
2025-09-01	11.800	11.800	11.800	11.800	11.431	0
2025-08-29	11.800	11.800	11.800	11.800	11.431	0
2025-08-28	11.800	11.800	11.800	11.800	11.431	0
2025-08-27	11.800	11.800	11.800	11.800	11.431	417
2025-08-26	12.000	12.000	12.000	12.000	11.625	0
2025-08-25	12.000	12.000	12.000	12.000	11.625	0
2025-08-22	11.900	12.000	11.900	12.000	11.625	500
2025-08-21	12.000	12.000	11.900	11.900	11.528	439
2025-08-20	11.200	11.900	11.200	11.800	11.431	1,835
2025-08-19	11.400	11.400	11.300	11.300	10.947	100
2025-08-18	11.400	11.400	11.400	11.400	11.044	0
2025-08-15	12.300	12.300	11.400	11.400	11.044	4,811
2025-08-14	12.300	12.300	12.300	12.300	11.916	0
2025-08-13	12.300	12.300	12.300	12.300	11.916	0

← NewerPage 5 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.