Fundamenta Real Estate AG (FREN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 3,925 |
| 29 May 2024 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 10,369 |
| 28 May 2024 | 16.60 | 16.60 | 16.40 | 16.45 | 16.45 | 9,492 |
| 27 May 2024 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | 14,431 |
| 24 May 2024 | 16.60 | 16.70 | 16.60 | 16.65 | 16.65 | 1,676 |
| 23 May 2024 | 16.70 | 16.70 | 16.45 | 16.60 | 16.60 | 8,299 |
| 22 May 2024 | 16.60 | 16.70 | 16.60 | 16.65 | 16.65 | 2,332 |
| 21 May 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 5,230 |
| 17 May 2024 | 16.70 | 16.70 | 16.50 | 16.65 | 16.65 | 9,786 |
| 16 May 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 2,397 |
| 15 May 2024 | 16.70 | 16.70 | 16.65 | 16.70 | 16.70 | 13,286 |
| 14 May 2024 | 16.65 | 16.70 | 16.60 | 16.70 | 16.70 | 7,986 |
| 13 May 2024 | 16.60 | 16.80 | 16.55 | 16.60 | 16.60 | 48,192 |
| 10 May 2024 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 15,581 |
| 08 May 2024 | 16.40 | 16.60 | 16.35 | 16.60 | 16.60 | 34,293 |
| 07 May 2024 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 11,884 |
| 06 May 2024 | 16.50 | 16.55 | 16.45 | 16.55 | 16.55 | 7,373 |
| 03 May 2024 | 16.55 | 16.65 | 16.45 | 16.45 | 16.45 | 35,648 |
| 02 May 2024 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | 5,522 |
| 30 Apr 2024 | 16.55 | 16.60 | 16.45 | 16.60 | 16.60 | 38,447 |
| 29 Apr 2024 | 16.40 | 16.55 | 16.40 | 16.45 | 16.45 | 7,910 |
| 26 Apr 2024 | 16.30 | 16.55 | 16.15 | 16.40 | 16.40 | 6,848 |
| 25 Apr 2024 | 16.55 | 16.55 | 16.30 | 16.40 | 16.40 | 4,966 |
| 24 Apr 2024 | 16.40 | 16.80 | 16.35 | 16.55 | 16.55 | 41,668 |
| 23 Apr 2024 | 16.15 | 16.45 | 16.05 | 16.40 | 16.40 | 14,671 |
| 22 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 777 |
| 19 Apr 2024 | 16.30 | 16.35 | 16.05 | 16.15 | 16.15 | 10,754 |
| 18 Apr 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 10,991 |
| 17 Apr 2024 | 16.15 | 16.15 | 15.90 | 16.00 | 16.00 | 9,823 |
| 16 Apr 2024 | 16.20 | 16.20 | 15.95 | 16.00 | 16.00 | 40,452 |
| 16 Apr 2024 | 0.55 Dividend | |||||
| 15 Apr 2024 | 16.45 | 16.50 | 16.30 | 16.35 | 15.80 | 4,851 |
| 12 Apr 2024 | 16.30 | 16.35 | 16.25 | 16.30 | 15.75 | 72,984 |
| 11 Apr 2024 | 16.30 | 16.40 | 16.30 | 16.30 | 15.75 | 23,164 |
| 10 Apr 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 15.75 | 12,479 |
| 09 Apr 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 15.75 | 2,149 |
| 08 Apr 2024 | 16.30 | 16.40 | 16.30 | 16.30 | 15.75 | 3,556 |
| 05 Apr 2024 | 16.35 | 16.40 | 16.30 | 16.30 | 15.75 | 6,747 |
| 04 Apr 2024 | 16.40 | 16.40 | 16.25 | 16.40 | 15.85 | 60,188 |
| 03 Apr 2024 | 16.05 | 16.40 | 16.05 | 16.40 | 15.85 | 33,700 |
| 02 Apr 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 15.46 | 11,434 |
| 28 Mar 2024 | 16.15 | 16.15 | 15.70 | 15.70 | 15.17 | 38,277 |
| 27 Mar 2024 | 16.20 | 16.20 | 16.05 | 16.05 | 15.51 | 12,644 |
| 26 Mar 2024 | 16.25 | 16.25 | 16.10 | 16.20 | 15.66 | 4,992 |
| 25 Mar 2024 | 16.25 | 16.35 | 16.10 | 16.25 | 15.70 | 9,710 |
| 22 Mar 2024 | 16.25 | 16.40 | 16.25 | 16.35 | 15.80 | 5,246 |
| 21 Mar 2024 | 16.20 | 16.40 | 16.20 | 16.25 | 15.70 | 65,296 |
| 20 Mar 2024 | 16.35 | 16.40 | 16.05 | 16.20 | 15.66 | 26,765 |
| 19 Mar 2024 | 16.15 | 16.40 | 16.10 | 16.40 | 15.85 | 18,985 |
| 18 Mar 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 15.61 | 13,737 |
| 15 Mar 2024 | 16.60 | 16.60 | 16.25 | 16.30 | 15.75 | 55,601 |
| 14 Mar 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.04 | 29,063 |
| 13 Mar 2024 | 16.80 | 16.80 | 16.70 | 16.80 | 16.23 | 7,101 |
| 12 Mar 2024 | 16.70 | 16.75 | 16.60 | 16.75 | 16.19 | 16,364 |
| 11 Mar 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.14 | 2,270 |
| 08 Mar 2024 | 16.75 | 16.80 | 16.55 | 16.70 | 16.14 | 3,139 |
| 07 Mar 2024 | 17.00 | 17.00 | 16.70 | 16.70 | 16.14 | 7,843 |
| 06 Mar 2024 | 16.90 | 17.00 | 16.80 | 16.95 | 16.38 | 6,333 |
| 05 Mar 2024 | 17.05 | 17.15 | 16.95 | 17.00 | 16.43 | 20,045 |
| 04 Mar 2024 | 16.70 | 16.95 | 16.70 | 16.95 | 16.38 | 10,786 |
| 01 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.23 | 9,204 |
| 29 Feb 2024 | 16.90 | 16.95 | 16.70 | 16.85 | 16.28 | 8,031 |
| 28 Feb 2024 | 16.80 | 16.90 | 16.65 | 16.70 | 16.14 | 25,695 |
| 27 Feb 2024 | 16.80 | 16.85 | 16.80 | 16.85 | 16.28 | 4,698 |
| 26 Feb 2024 | 17.00 | 17.10 | 16.80 | 16.80 | 16.23 | 1,378 |
| 23 Feb 2024 | 17.00 | 17.00 | 16.85 | 16.90 | 16.33 | 1,909 |
| 22 Feb 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 16.43 | 4,919 |
| 21 Feb 2024 | 16.95 | 17.10 | 16.95 | 17.10 | 16.52 | 9,076 |
| 20 Feb 2024 | 16.95 | 16.95 | 16.80 | 16.90 | 16.33 | 6,562 |
| 19 Feb 2024 | 16.95 | 17.05 | 16.85 | 16.85 | 16.28 | 5,162 |
| 16 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.38 | 6,522 |
| 15 Feb 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 16.38 | 3,152 |
| 14 Feb 2024 | 16.90 | 16.95 | 16.80 | 16.80 | 16.23 | 7,849 |
| 13 Feb 2024 | 16.90 | 17.10 | 16.80 | 16.90 | 16.33 | 27,508 |
| 12 Feb 2024 | 17.20 | 17.20 | 16.90 | 16.90 | 16.33 | 20,815 |
| 09 Feb 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.62 | 2,397 |
| 08 Feb 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.62 | 3,058 |
| 07 Feb 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 16.67 | 6,288 |
| 06 Feb 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 16.67 | 9,248 |
| 05 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.62 | 2,361 |
| 02 Feb 2024 | 17.10 | 17.20 | 17.10 | 17.15 | 16.57 | 11,440 |
| 01 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.52 | 5,776 |
| 31 Jan 2024 | 17.05 | 17.10 | 17.00 | 17.05 | 16.48 | 8,890 |
| 30 Jan 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.52 | 5,929 |
| 29 Jan 2024 | 17.15 | 17.15 | 17.05 | 17.15 | 16.57 | 1,314 |
| 26 Jan 2024 | 17.20 | 17.20 | 17.00 | 17.15 | 16.57 | 2,164 |
| 25 Jan 2024 | 17.20 | 17.20 | 17.10 | 17.15 | 16.57 | 551 |
| 24 Jan 2024 | 17.10 | 17.20 | 17.00 | 17.15 | 16.57 | 11,493 |
| 23 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.52 | 3,486 |
| 22 Jan 2024 | 17.20 | 17.20 | 16.95 | 17.00 | 16.43 | 11,258 |
| 19 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.52 | 4,228 |
| 18 Jan 2024 | 16.75 | 17.10 | 16.75 | 17.10 | 16.52 | 13,011 |
| 17 Jan 2024 | 16.60 | 16.75 | 16.60 | 16.75 | 16.19 | 8,540 |
| 16 Jan 2024 | 16.55 | 16.70 | 16.55 | 16.70 | 16.14 | 2,824 |
| 15 Jan 2024 | 16.55 | 16.60 | 16.50 | 16.60 | 16.04 | 5,668 |
| 12 Jan 2024 | 16.40 | 16.55 | 16.35 | 16.55 | 15.99 | 6,510 |
| 11 Jan 2024 | 16.35 | 16.45 | 16.30 | 16.30 | 15.75 | 5,359 |
| 10 Jan 2024 | 16.50 | 16.50 | 16.30 | 16.45 | 15.90 | 8,363 |
| 09 Jan 2024 | 16.45 | 16.50 | 16.30 | 16.40 | 15.85 | 14,423 |
| 08 Jan 2024 | 16.65 | 16.65 | 16.30 | 16.40 | 15.85 | 16,446 |
| *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.