FCR Immobilien AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	9.200	9.300	9.150	9.250	8.646	1,760
2024-11-20	9.650	9.900	9.350	9.350	8.739	10,758
2024-11-19	9.550	9.950	9.250	9.850	9.207	8,205
2024-11-18	9.650	9.650	9.650	9.650	9.020	0
2024-11-15	9.700	9.700	9.700	9.700	9.067	0
2024-11-14	9.800	9.800	9.700	9.700	9.067	2
2024-11-13	9.700	9.700	9.700	9.700	9.067	0
2024-11-12	9.750	9.750	9.750	9.750	9.113	0
2024-11-11	9.750	9.750	9.750	9.750	9.113	0
2024-11-08	9.400	9.800	9.400	9.650	9.020	2,212
2024-11-07	9.550	9.550	9.550	9.550	8.926	0
2024-11-06	9.550	9.550	9.550	9.550	8.926	0
2024-11-05	9.650	9.650	9.550	9.550	8.926	55
2024-11-04	9.550	9.550	9.550	9.550	8.926	0
2024-11-01	9.550	9.550	9.550	9.550	8.926	0
2024-10-31	9.550	9.550	9.550	9.550	8.926	0
2024-10-30	9.550	9.550	9.550	9.550	8.926	0
2024-10-29	9.750	9.800	9.450	9.550	8.926	7,843
2024-10-28	9.750	9.750	9.650	9.650	9.020	5,648
2024-10-25	9.650	9.650	9.650	9.650	9.020	688
2024-10-24	9.800	9.800	9.800	9.800	9.160	0
2024-10-23	9.800	9.800	9.800	9.800	9.160	0
2024-10-22	9.800	9.800	9.800	9.800	9.160	0
2024-10-21	9.900	9.900	9.800	9.800	9.160	1,505
2024-10-18	9.950	10.000	9.950	10.000	9.347	535
2024-10-17	9.800	10.000	9.800	10.000	9.347	4,576
2024-10-16	9.600	9.800	9.600	9.800	9.160	1,661
2024-10-15	9.200	9.800	9.200	9.800	9.160	6,583
2024-10-14	9.450	9.450	9.350	9.350	8.739	1,124
2024-10-11	9.450	9.450	9.350	9.350	8.739	500
2024-10-10	9.500	9.500	9.300	9.350	8.739	7,558
2024-10-09	9.350	9.350	9.350	9.350	8.739	0
2024-10-08	9.400	9.450	9.200	9.350	8.739	5,313
2024-10-07	9.600	9.600	9.550	9.550	8.926	1,016
2024-10-04	9.550	9.550	9.500	9.500	8.880	200
2024-10-03	9.550	9.550	9.450	9.450	8.833	170
2024-10-02	9.400	9.500	9.300	9.300	8.693	927
2024-10-01	9.850	9.850	9.550	9.550	8.926	1,521
2024-09-30	9.750	9.800	9.750	9.800	9.160	1,113
2024-09-27	9.800	9.850	9.800	9.850	9.207	574
2024-09-26	9.500	9.650	9.500	9.650	9.020	1,428
2024-09-25	9.700	9.700	9.650	9.650	9.020	500
2024-09-24	9.600	9.600	9.600	9.600	8.973	0
2024-09-23	9.700	9.700	9.600	9.600	8.973	319
2024-09-20	9.600	9.800	9.350	9.650	9.020	3,972
2024-09-19	9.400	9.600	9.400	9.500	8.880	2,516
2024-09-18	9.300	9.350	9.300	9.350	8.739	500
2024-09-17	9.600	9.600	9.450	9.450	8.833	879
2024-09-16	9.850	9.850	9.600	9.600	8.973	722
2024-09-13	9.350	9.700	9.350	9.700	9.067	2,607
2024-09-12	9.350	9.350	9.200	9.200	8.599	758
2024-09-11	9.500	9.500	9.500	9.500	8.880	593
2024-09-10	9.350	9.350	9.350	9.350	8.739	0
2024-09-09	9.450	9.450	9.450	9.450	8.833	0
2024-09-06	9.400	9.500	9.350	9.350	8.739	727
2024-09-05	9.600	9.600	9.600	9.600	8.973	0
2024-09-04	9.650	9.700	9.600	9.600	8.973	1,004
2024-09-03	9.750	9.850	9.750	9.800	9.160	1,337
2024-09-02	9.300	9.700	9.300	9.550	8.926	1,351
2024-08-30	9.000	9.200	9.000	9.200	8.599	1,486

← NewerPage 9 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.