FCR Immobilien AG (FC9.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 21 |
| 27 June 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 26 June 2024 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | 286 |
| 25 June 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | 60 |
| 25 June 2024 | 0.25 Dividend | |||||
| 24 June 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.60 | - |
| 21 June 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.60 | - |
| 20 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.55 | - |
| 19 June 2024 | 9.60 | 9.90 | 9.60 | 9.90 | 9.65 | 696 |
| 18 June 2024 | 9.50 | 9.50 | 9.40 | 9.50 | 9.26 | 611 |
| 17 June 2024 | 9.95 | 9.95 | 9.40 | 9.40 | 9.16 | 5,083 |
| 14 June 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.84 | - |
| 13 June 2024 | 9.95 | 10.00 | 9.90 | 9.90 | 9.65 | 1,077 |
| 12 June 2024 | 10.50 | 10.50 | 10.00 | 10.10 | 9.84 | 1,927 |
| 11 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 650 |
| 10 June 2024 | 10.40 | 10.70 | 10.20 | 10.70 | 10.43 | 1,957 |
| 07 June 2024 | 10.50 | 10.90 | 10.40 | 10.50 | 10.23 | 4,392 |
| 06 June 2024 | 10.70 | 10.70 | 10.40 | 10.60 | 10.33 | 2,245 |
| 05 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.04 | - |
| 04 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.04 | - |
| 03 June 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.04 | 1,626 |
| 31 May 2024 | 9.85 | 9.95 | 9.85 | 9.95 | 9.70 | 1,191 |
| 30 May 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.50 | 3,100 |
| 29 May 2024 | 9.80 | 10.10 | 9.80 | 9.95 | 9.70 | 2,666 |
| 28 May 2024 | 9.65 | 9.95 | 9.65 | 9.95 | 9.70 | 1,187 |
| 27 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | - |
| 24 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | - |
| 23 May 2024 | 10.20 | 10.20 | 9.40 | 9.55 | 9.31 | 1,948 |
| 22 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | - |
| 21 May 2024 | 10.30 | 10.60 | 10.10 | 10.10 | 9.84 | 2,926 |
| 20 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | - |
| 17 May 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.23 | 112 |
| 16 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 474 |
| 15 May 2024 | 10.00 | 10.30 | 9.90 | 10.20 | 9.94 | 5,755 |
| 14 May 2024 | 9.70 | 9.85 | 9.65 | 9.85 | 9.60 | 3,155 |
| 13 May 2024 | 9.95 | 9.95 | 9.80 | 9.85 | 9.60 | 629 |
| 10 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 09 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 08 May 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 9.70 | 3,980 |
| 07 May 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 9.84 | 6,506 |
| 06 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 03 May 2024 | 9.95 | 10.00 | 9.90 | 9.90 | 9.65 | 1,851 |
| 02 May 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.65 | 59 |
| 30 Apr 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.70 | 5,682 |
| 29 Apr 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.70 | 149 |
| 26 Apr 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 9.75 | 854 |
| 25 Apr 2024 | 9.80 | 9.90 | 9.70 | 9.90 | 9.65 | 1,722 |
| 24 Apr 2024 | 9.50 | 10.00 | 9.50 | 9.95 | 9.70 | 5,367 |
| 23 Apr 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | - |
| 22 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | - |
| 19 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | - |
| 18 Apr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.36 | - |
| 17 Apr 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.36 | 565 |
| 16 Apr 2024 | 9.60 | 9.75 | 9.60 | 9.75 | 9.50 | 900 |
| 15 Apr 2024 | 9.55 | 9.80 | 9.55 | 9.75 | 9.50 | 2,113 |
| 12 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | - |
| 11 Apr 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.31 | 673 |
| 10 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 09 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 08 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.65 | - |
| 04 Apr 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.65 | 53 |
| 03 Apr 2024 | 9.95 | 10.00 | 9.90 | 9.90 | 9.65 | 1,731 |
| 02 Apr 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.70 | 1,618 |
| 28 Mar 2024 | 9.85 | 10.30 | 9.85 | 10.20 | 9.94 | 2,075 |
| 27 Mar 2024 | 9.60 | 9.60 | 9.40 | 9.40 | 9.16 | 973 |
| 26 Mar 2024 | 9.20 | 9.45 | 9.00 | 9.45 | 9.21 | 1,623 |
| 25 Mar 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.16 | 646 |
| 22 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.60 | 9.36 | 2,588 |
| 21 Mar 2024 | 9.65 | 9.65 | 9.30 | 9.65 | 9.41 | 3,882 |
| 20 Mar 2024 | 9.40 | 9.65 | 9.40 | 9.65 | 9.41 | 4,627 |
| 19 Mar 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.26 | 1,828 |
| 18 Mar 2024 | 9.70 | 9.90 | 9.65 | 9.90 | 9.65 | 2,700 |
| 15 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.60 | - |
| 14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.50 | - |
| 13 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.50 | 100 |
| 12 Mar 2024 | 9.60 | 9.80 | 9.60 | 9.70 | 9.45 | 2,139 |
| 11 Mar 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.50 | 647 |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.60 | - |
| 07 Mar 2024 | 10.00 | 10.00 | 9.75 | 9.75 | 9.50 | 1,074 |
| 06 Mar 2024 | 10.10 | 10.10 | 9.80 | 9.95 | 9.70 | 782 |
| 05 Mar 2024 | 9.85 | 9.95 | 9.80 | 9.95 | 9.70 | 3,107 |
| 04 Mar 2024 | 10.30 | 10.40 | 10.20 | 10.20 | 9.94 | 1,853 |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | - |
| 29 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.23 | 2,000 |
| 28 Feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.23 | 959 |
| 27 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.53 | - |
| 26 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.62 | - |
| 23 Feb 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.62 | 1,447 |
| 22 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | 330 |
| 21 Feb 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.01 | 95 |
| 20 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | - |
| 19 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | - |
| 16 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | - |
| 15 Feb 2024 | 11.20 | 11.30 | 11.10 | 11.30 | 11.01 | 971 |
| 14 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.01 | 1,429 |
| 13 Feb 2024 | 10.80 | 11.10 | 10.60 | 11.10 | 10.82 | 2,548 |
| 12 Feb 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.72 | 700 |
| 09 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.53 | 100 |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.