Fundamenta Real Estate AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	15.888	15.888	15.789	15.888	14.841	3,351
2024-11-18	15.739	15.888	15.739	15.888	14.841	1,234
2024-11-15	15.888	15.888	15.739	15.789	14.748	6,822
2024-11-14	15.988	15.988	15.938	15.938	14.888	542
2024-11-13	15.938	15.988	15.888	15.988	14.934	74,677
2024-11-12	15.938	15.938	15.938	15.938	14.888	3,062
2024-11-11	15.888	15.938	15.888	15.938	14.888	2,733
2024-11-08	15.988	15.988	15.639	15.888	14.841	31,188
2024-11-07	15.988	15.988	15.838	15.988	14.934	151,706
2024-11-06	15.739	15.988	15.739	15.938	14.888	13,179
2024-11-05	15.838	15.888	15.838	15.838	14.794	1,641
2024-11-04	15.938	15.938	15.739	15.838	14.794	4,843
2024-11-01	15.838	15.938	15.838	15.888	14.841	2,709
2024-10-31	15.838	15.888	15.838	15.888	14.841	66
2024-10-30	15.938	15.938	15.888	15.888	14.841	540
2024-10-29	15.988	15.988	15.789	15.888	14.841	15,330
2024-10-28	15.789	15.988	15.789	15.988	14.934	5,328
2024-10-25	15.789	15.888	15.789	15.888	14.841	392
2024-10-24	15.938	15.938	15.789	15.888	14.841	3,038
2024-10-23	16.038	16.038	15.539	15.888	14.841	10,269
2024-10-22	16.138	16.138	16.138	16.138	15.074	2,104
2024-10-21	15.988	16.138	15.888	16.138	15.074	14,984
2024-10-18	16.138	16.138	15.988	16.088	15.028	6,102
2024-10-17	16.188	16.188	15.988	16.138	15.074	3,860
2024-10-16	15.888	16.138	15.739	16.088	15.028	9,077
2024-10-15	16.388	16.388	16.038	16.038	14.981	5,314
2024-10-14	16.288	16.288	16.238	16.288	15.214	444
2024-10-11	16.388	16.388	16.388	16.388	15.308	1,733
2024-10-10	16.388	16.388	16.388	16.388	15.308	1,288
2024-10-09	16.338	16.388	16.238	16.238	15.168	8,259
2024-10-08	16.088	16.338	16.088	16.338	15.261	13,412
2024-10-07	16.088	16.188	15.988	16.088	15.028	1,450
2024-10-04	16.138	16.188	16.038	16.138	15.074	3,767
2024-10-03	16.088	16.088	15.988	16.088	15.028	13,472
2024-10-02	16.188	16.188	15.988	16.088	15.028	4,632
2024-10-01	15.888	16.188	15.888	16.188	15.121	47,634
2024-09-30	15.838	15.888	15.838	15.888	14.841	18,596
2024-09-27	15.888	15.888	15.838	15.838	14.794	28,386
2024-09-26	16.188	16.188	15.888	15.888	14.841	11,469
2024-09-25	16.088	16.188	15.988	16.088	15.028	5,934
2024-09-24	16.138	16.138	15.888	16.038	14.981	8,934
2024-09-23	15.938	15.988	15.888	15.988	14.934	3,572
2024-09-20	16.138	16.138	15.838	16.038	14.981	43,247
2024-09-19	16.088	16.138	16.088	16.138	15.074	3,875
2024-09-18	15.988	16.038	15.938	16.038	14.981	1,904
2024-09-17	15.838	15.988	15.838	15.988	14.934	6,611
2024-09-16	15.938	15.988	15.888	15.888	14.841	7,250
2024-09-13	15.888	16.188	15.838	16.088	15.028	18,407
2024-09-12	15.838	15.938	15.789	15.789	14.748	103,734
2024-09-11	15.988	15.988	15.838	15.838	14.794	5,575
2024-09-10	15.988	15.988	15.888	15.988	14.934	6,599
2024-09-09	15.938	15.938	15.838	15.888	14.841	5,392
2024-09-06	15.988	15.988	15.938	15.938	14.888	21,952
2024-09-05	16.038	16.138	15.988	16.038	14.981	3,629
2024-09-04	16.188	16.188	15.988	16.038	14.981	7,433
2024-09-03	16.138	16.188	16.038	16.188	15.121	5,321
2024-09-02	16.238	16.238	16.138	16.138	15.074	1,028
2024-08-30	16.138	16.138	16.038	16.138	15.074	2,956
2024-08-29	16.138	16.188	16.038	16.038	14.981	6,179
2024-08-28	16.138	16.238	16.038	16.238	15.168	3,217

← NewerPage 9 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.6000 CHF
2025-04-15	0.5996 CHF
2024-05-10	0.5500 CHF
2024-04-16	0.5496 CHF
2023-04-11	0.5496 CHF
2022-04-11	0.5496 CHF
2021-04-12	0.5444 CHF
2020-04-22	0.4949 CHF
2019-04-24	0.4949 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.