UK markets close in 14 minutes

FCR Immobilien AG (FC9.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.75-0.15 (-1.52%)
As of 04:48PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.909.909.759.759.75150
19 Jun 20249.509.909.509.909.90-
18 Jun 20249.409.559.409.559.55-
17 Jun 202410.1010.109.359.509.50-
14 Jun 202410.0010.1010.0010.1010.10-
13 Jun 202410.0010.009.859.909.90-
12 Jun 202410.4010.6010.0010.0010.00-
11 Jun 202410.7010.7010.1010.4010.40-
10 Jun 202410.5010.7010.3010.7010.70-
07 Jun 202410.6010.7010.4010.5010.50-
06 Jun 202410.1010.7010.1010.5010.50-
05 Jun 202410.4010.5010.3010.5010.50-
04 Jun 202410.1010.4010.1010.4010.40-
03 Jun 202410.1010.109.9010.1010.10-
31 May 20249.709.909.709.909.90-
30 May 20249.759.959.709.709.70-
29 May 20249.909.909.759.759.75-
28 May 20249.509.909.509.909.90-
27 May 20249.459.559.459.509.50-
24 May 20249.509.559.459.459.45-
23 May 202410.2010.309.509.509.50-
22 May 202410.1010.2010.1010.2010.20-
21 May 202410.4010.4010.1010.1010.10-
20 May 202410.4010.4010.4010.4010.40-
17 May 202410.4010.5010.4010.4010.40-
16 May 202410.1010.4010.1010.4010.40-
15 May 20249.8010.109.8010.1010.10-
14 May 20249.459.859.459.809.80-
13 May 20249.8510.009.809.809.80-
10 May 20249.909.909.859.859.85-
09 May 20249.909.959.859.909.90-
08 May 202410.0010.109.859.909.90-
07 May 202410.2010.409.9510.0010.00-
06 May 20249.9510.409.9010.2010.20-
03 May 20249.909.909.909.909.90-
02 May 20249.9010.109.9010.0010.00-
30 Apr 20249.809.959.809.859.85-
29 Apr 20249.909.959.809.809.80-
26 Apr 20249.809.959.809.909.90-
25 Apr 20249.909.909.759.809.80-
24 Apr 20249.359.859.359.859.85-
23 Apr 20249.509.509.359.359.35-
22 Apr 20249.559.559.459.509.50-
19 Apr 20249.559.559.559.559.55-
18 Apr 20249.359.559.359.559.55-
17 Apr 20249.709.709.359.359.35-
16 Apr 20249.709.759.709.709.70-
15 Apr 20249.709.759.709.709.70-
12 Apr 20249.709.759.709.709.70-
11 Apr 20249.909.909.709.709.70-
10 Apr 20249.909.909.909.909.90-
09 Apr 20249.909.909.909.909.90-
08 Apr 20249.909.909.909.909.90-
05 Apr 20249.909.909.909.909.90-
04 Apr 20249.909.909.909.909.90-
03 Apr 20249.909.909.909.909.90-
02 Apr 202410.2010.209.909.909.90-
28 Mar 20249.6510.209.6510.2010.20-
27 Mar 20249.509.659.459.659.65-
26 Mar 20249.409.508.909.509.50-
25 Mar 20249.609.609.259.409.40-
22 Mar 20249.659.709.559.609.60-
21 Mar 20249.659.709.409.659.65-
20 Mar 20249.509.709.409.659.65-
19 Mar 20249.909.909.459.509.50-
18 Mar 20249.809.909.809.909.90-
15 Mar 20249.709.809.709.809.80-
14 Mar 20249.709.759.709.709.70-
13 Mar 20249.709.759.709.709.70-
12 Mar 20249.709.759.559.659.65-
11 Mar 20249.909.909.609.709.70-
08 Mar 20249.909.909.859.909.90-
07 Mar 202410.0010.009.709.909.90-
06 Mar 20249.909.959.759.859.85-
05 Mar 202410.2010.209.709.759.75-
04 Mar 202410.5010.5010.1010.2010.20-
01 Mar 202410.4010.4010.4010.4010.40-
29 Feb 202410.5010.5010.4010.4010.40-
28 Feb 202410.8010.8010.4010.5010.50-
27 Feb 202410.8010.8010.8010.8010.80-
26 Feb 202410.8010.9010.8010.8010.80-
23 Feb 202411.2011.3010.8010.8010.80-
22 Feb 202411.3011.3011.1011.2011.20-
21 Feb 202411.2011.3011.2011.3011.30-
20 Feb 202411.2011.2011.2011.2011.20-
19 Feb 202411.3011.3011.2011.2011.20-
16 Feb 202411.3011.3011.2011.3011.30-
15 Feb 202411.3011.4011.2011.3011.30-
14 Feb 202410.9011.4010.9011.3011.30-
13 Feb 202410.9011.1010.4010.9010.90-
12 Feb 202410.8011.0010.7010.9010.90-
09 Feb 202411.0011.0010.8010.8010.80-
08 Feb 202411.0011.1011.0011.0011.00-
07 Feb 202411.1011.1011.0011.0011.00-
06 Feb 202411.6011.6010.6011.1011.10-
05 Feb 202411.6011.6011.6011.6011.60-
02 Feb 202412.2012.3011.6011.6011.60-
01 Feb 202412.3012.3012.2012.2012.20-
31 Jan 202411.8012.3011.7012.3012.30-
30 Jan 202412.0012.0011.8011.8011.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...