FCR Immobilien AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.400 | 14.400 | 14.400 | 14.400 | 12.552 | 1,600 |
| 2021-11-08 | 14.300 | 14.400 | 14.100 | 14.400 | 12.552 | 1,166 |
| 2021-11-05 | 14.100 | 14.200 | 14.100 | 14.200 | 12.378 | 2,099 |
| 2021-11-04 | 14.000 | 14.400 | 13.900 | 14.200 | 12.378 | 2,272 |
| 2021-11-03 | 13.900 | 14.000 | 13.900 | 14.000 | 12.204 | 1,064 |
| 2021-11-02 | 13.900 | 13.900 | 13.900 | 13.900 | 12.117 | 0 |
| 2021-11-01 | 13.800 | 13.800 | 13.700 | 13.800 | 12.029 | 330 |
| 2021-10-29 | 13.500 | 13.800 | 13.500 | 13.700 | 11.942 | 4,815 |
| 2021-10-28 | 13.600 | 13.600 | 13.500 | 13.600 | 11.855 | 1,238 |
| 2021-10-27 | 13.400 | 13.600 | 13.400 | 13.600 | 11.855 | 2,540 |
| 2021-10-26 | 13.500 | 13.600 | 13.400 | 13.600 | 11.855 | 1,606 |
| 2021-10-25 | 13.700 | 13.700 | 13.500 | 13.500 | 11.768 | 40 |
| 2021-10-22 | 13.600 | 13.600 | 13.600 | 13.600 | 11.855 | 0 |
| 2021-10-21 | 13.700 | 13.700 | 13.600 | 13.600 | 11.855 | 1,010 |
| 2021-10-20 | 13.200 | 13.600 | 13.100 | 13.600 | 11.855 | 8,686 |
| 2021-10-19 | 13.300 | 13.400 | 13.200 | 13.400 | 11.681 | 1,832 |
| 2021-10-18 | 13.200 | 13.400 | 13.100 | 13.400 | 11.681 | 3,476 |
| 2021-10-15 | 13.000 | 13.400 | 13.000 | 13.300 | 11.594 | 2,873 |
| 2021-10-14 | 13.000 | 13.000 | 13.000 | 13.000 | 11.332 | 0 |
← NewerPage 22 of 22 · 1,279 trading days
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.