FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.200	12.400	12.200	12.400	12.013	434
2025-08-11	12.400	12.400	12.400	12.400	12.013	0
2025-08-08	12.400	12.400	12.400	12.400	12.013	0
2025-08-07	12.500	12.500	12.200	12.400	12.013	1,071
2025-08-06	12.600	12.600	12.600	12.600	12.206	200
2025-08-05	12.400	12.700	12.400	12.700	12.303	2,082
2025-08-04	12.400	12.400	12.200	12.200	11.819	410
2025-08-01	12.400	12.400	12.200	12.400	12.013	1,411
2025-07-31	12.100	12.300	12.100	12.300	11.916	574
2025-07-30	12.100	12.100	11.800	11.800	11.431	9
2025-07-29	11.900	11.900	11.900	11.900	11.528	0
2025-07-28	11.900	11.900	11.900	11.900	11.528	100
2025-07-25	11.900	11.900	11.900	11.900	11.528	0
2025-07-24	11.900	11.900	11.800	11.800	11.431	724
2025-07-23	12.400	12.400	12.000	12.100	11.722	1,531
2025-07-22	12.400	12.500	12.400	12.500	12.109	220
2025-07-21	12.300	12.500	12.300	12.500	12.109	1,424
2025-07-18	12.100	12.100	12.100	12.100	11.722	0
2025-07-17	12.100	12.100	12.100	12.100	11.722	0
2025-07-16	12.100	12.100	12.100	12.100	11.722	0
2025-07-15	12.000	12.200	12.000	12.100	11.722	1,024
2025-07-14	11.800	11.800	11.800	11.800	11.431	0
2025-07-11	11.800	11.800	11.800	11.800	11.431	100
2025-07-10	11.800	11.800	11.800	11.800	11.431	0
2025-07-09	11.800	11.800	11.800	11.800	11.431	151
2025-07-08	11.800	11.800	11.800	11.800	11.431	0
2025-07-07	11.800	11.800	11.800	11.800	11.431	0
2025-07-04	11.800	11.800	11.800	11.800	11.431	0
2025-07-03	11.800	11.800	11.800	11.800	11.431	0
2025-07-02	11.800	11.800	11.800	11.800	11.431	200
2025-07-01	11.600	11.700	11.600	11.700	11.334	50
2025-06-30	11.500	11.800	11.400	11.700	11.334	2,878
2025-06-27	11.300	11.500	10.900	11.500	11.141	3,405
2025-06-26	11.400	11.400	11.400	11.400	11.044	0
2025-06-25	11.900	11.900	11.200	11.400	11.044	7,351
2025-06-24	11.700	12.200	11.400	11.700	11.334	15,628
2025-06-23	11.800	11.800	11.600	11.600	11.238	2,897
2025-06-20	12.000	12.000	12.000	12.000	11.625	0
2025-06-19	12.000	12.000	12.000	12.000	11.625	16
2025-06-18	12.600	12.600	12.000	12.000	11.625	2,170
2025-06-17	12.800	12.800	12.800	12.800	12.400	0
2025-06-16	12.500	12.700	12.500	12.700	12.303	1,000
2025-06-13	12.600	12.600	12.600	12.600	12.206	999
2025-06-12	12.600	12.600	12.600	12.600	12.206	0
2025-06-11	12.600	12.700	12.600	12.600	12.206	2,016
2025-06-10	12.600	12.600	12.600	12.600	12.206	0
2025-06-09	12.600	12.600	12.600	12.600	12.206	0
2025-06-06	12.500	12.600	12.500	12.600	12.206	638
2025-06-05	12.300	12.500	12.300	12.500	12.109	705
2025-06-04	12.700	12.700	12.100	12.200	11.819	1,562
2025-06-03	12.900	12.900	12.900	12.900	12.497	0
2025-06-02	12.800	12.900	12.800	12.900	12.497	1,196
2025-05-30	12.700	12.900	12.700	12.900	12.497	989
2025-05-29	12.700	12.700	12.600	12.600	12.206	814
2025-05-28	12.400	12.400	12.400	12.400	12.013	0
2025-05-27	12.300	12.300	12.300	12.300	11.916	0
2025-05-26	12.300	12.300	12.300	12.300	11.916	0
2025-05-23	12.300	12.300	12.300	12.300	11.916	0
2025-05-22	12.300	12.300	12.300	12.300	11.916	0
2025-05-21	12.400	12.400	12.300	12.300	11.916	920

← NewerPage 6 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.