Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

FCR Immobilien AG (FC9.DE)

Compare
12.00
+0.10
+(0.84%)
At close: 5:36:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202511.9012.0011.9012.0012.00579
Apr 14, 202511.8011.9011.8011.9011.903
Apr 11, 202511.8011.9011.8011.9011.9017
Apr 10, 202512.0012.0011.7011.7011.702,694
Apr 9, 202512.2012.2011.9011.9011.901,566
Apr 8, 202512.1012.7012.0012.2012.204,195
Apr 7, 202512.6012.6012.2012.3012.30500
Apr 4, 202512.9012.9012.8012.8012.80397
Apr 3, 202513.0013.2013.0013.1013.10500
Apr 2, 202512.9012.9012.8012.8012.807
Apr 1, 202512.8012.8012.7012.8012.80652
Mar 31, 202512.5012.8012.5012.8012.801,998
Mar 28, 202512.8012.8012.3012.6012.603,046
Mar 27, 202512.8012.8012.8012.8012.80-
Mar 26, 202512.8013.2012.5012.8012.803,865
Mar 25, 202512.7012.7012.7012.7012.70-
Mar 24, 202512.6012.6012.6012.6012.60-
Mar 21, 202512.6012.6012.6012.6012.60-
Mar 20, 202512.6012.6012.6012.6012.60-
Mar 19, 202512.6012.6012.6012.6012.60300
Mar 18, 202512.9012.9012.9012.9012.90-
Mar 17, 202512.9012.9012.9012.9012.90-
Mar 14, 202512.9012.9012.9012.9012.901,000
Mar 13, 202513.0013.1012.9012.9012.90614
Mar 12, 202512.9012.9012.9012.9012.90-
Mar 11, 202513.1013.1013.1013.1013.10-
Mar 10, 202512.1013.0012.1013.0013.004,078
Mar 7, 202512.0012.0012.0012.0012.00-
Mar 6, 202512.0012.0012.0012.0012.00350
Mar 5, 202512.5012.5012.4012.4012.40784
Mar 4, 202512.7012.7012.7012.7012.70-
Mar 3, 202512.6012.6011.8012.5012.503,839
Feb 28, 202512.8012.8012.8012.8012.80-
Feb 27, 202513.0013.0012.8012.8012.80150
Feb 26, 202513.0013.0013.0013.0013.00-
Feb 25, 202513.0013.0013.0013.0013.00-
Feb 24, 202513.1013.1013.1013.1013.10-
Feb 21, 202513.1013.1013.1013.1013.10-
Feb 20, 202513.1013.1013.1013.1013.10-
Feb 19, 202513.0013.3013.0013.2013.201,804
Feb 18, 202513.0013.0013.0013.0013.00-
Feb 17, 202513.0013.1013.0013.0013.001,003
Feb 14, 202512.6013.1012.3013.1013.10733
Feb 13, 202512.4012.4012.1012.3012.301,281
Feb 12, 202511.3012.1011.3012.1012.105,062
Feb 11, 202511.5011.5011.2011.4011.403
Feb 10, 202511.5011.5011.5011.5011.50-
Feb 7, 202510.9011.7010.6011.5011.503,114
Feb 6, 202511.1011.1011.1011.1011.10-
Feb 5, 202511.1011.1011.1011.1011.10-
Feb 4, 202511.0011.2011.0011.0011.002,562
Feb 3, 202510.9010.9010.9010.9010.90363
Jan 31, 202510.6010.9010.6010.7010.702,595
Jan 30, 202510.5010.6010.4010.4010.403,506
Jan 29, 202510.4010.4010.4010.4010.40-
Jan 28, 202510.2010.5010.2010.4010.403,006
Jan 27, 20259.9510.209.9510.2010.20971
Jan 24, 20259.909.909.909.909.90-
Jan 23, 20259.909.909.709.909.903,973
Jan 22, 202510.1010.1010.1010.1010.10-
Jan 21, 202510.2010.2010.2010.2010.20-
Jan 20, 202510.2010.2010.2010.2010.20-
Jan 17, 202510.2010.2010.2010.2010.20-
Jan 16, 202510.2010.2010.2010.2010.20-
Jan 15, 202510.2010.2010.2010.2010.2012
Jan 14, 202510.2010.2010.2010.2010.20-
Jan 13, 202510.2010.2010.2010.2010.20294
Jan 10, 202510.3010.3010.3010.3010.30-
Jan 9, 202510.4010.4010.4010.4010.40-
Jan 8, 202510.3010.3010.3010.3010.30-
Jan 7, 202510.3010.3010.3010.3010.30-
Jan 6, 202510.3010.3010.3010.3010.30-
Jan 3, 202510.3010.4010.3010.4010.40472
Jan 2, 202510.5010.5010.5010.5010.50-
Dec 30, 202410.6010.6010.6010.6010.60-
Dec 27, 202410.6010.6010.6010.6010.60-
Dec 23, 202410.7010.7010.5010.6010.601,872
Dec 20, 202410.2010.2010.2010.2010.20585
Dec 19, 202410.2010.409.8010.4010.4010,568
Dec 18, 202410.7010.7010.3010.5010.50610
Dec 17, 202410.6010.7010.6010.6010.603
Dec 16, 202410.5010.5010.5010.5010.50-
Dec 13, 202410.6010.6010.6010.6010.60-
Dec 12, 202410.6010.6010.5010.6010.60642
Dec 11, 202410.3010.7010.3010.7010.702,533
Dec 10, 202410.7010.7010.7010.7010.70-
Dec 9, 202410.7010.7010.7010.7010.70202
Dec 6, 202410.6010.7010.6010.7010.70770
Dec 5, 202410.4010.6010.4010.6010.60496
Dec 4, 20249.8510.209.7510.2010.205,255
Dec 3, 202410.1010.1010.1010.1010.10-
Dec 2, 202410.2010.2010.0010.1010.103,443
Nov 29, 20249.9010.109.5510.1010.105,480
Nov 28, 20249.459.459.459.459.45-
Nov 27, 20249.509.509.259.459.45645
Nov 26, 20249.3010.109.309.659.653,686
Nov 25, 20249.609.609.609.609.60-
Nov 22, 20249.359.609.359.609.602,054
Nov 21, 20249.209.309.159.259.251,760
Nov 20, 20249.659.909.359.359.3510,758
Nov 19, 20249.559.959.259.859.858,205
Nov 18, 20249.709.709.709.709.70-
Nov 15, 20249.709.709.709.709.70-
Nov 14, 20249.809.809.709.709.702
Nov 13, 20249.709.709.709.709.70-
Nov 12, 20249.759.759.759.759.75-
Nov 11, 20249.759.759.759.759.75-
Nov 8, 20249.409.809.409.659.652,212
Nov 7, 20249.559.559.559.559.55-
Nov 6, 20249.559.559.559.559.55-
Nov 5, 20249.659.659.559.559.5555
Nov 4, 20249.559.559.559.559.55-
Nov 1, 20249.559.559.559.559.55-
Oct 31, 20249.559.559.559.559.55-
Oct 30, 20249.559.559.559.559.55-
Oct 29, 20249.759.809.459.559.557,843
Oct 28, 20249.759.759.659.659.655,648
Oct 25, 20249.659.659.659.659.65688
Oct 24, 20249.809.809.809.809.80-
Oct 23, 20249.809.809.809.809.80-
Oct 22, 20249.809.809.809.809.80-
Oct 21, 20249.909.909.809.809.801,505
Oct 18, 20249.9510.009.9510.0010.00535
Oct 17, 20249.8010.009.8010.0010.004,576
Oct 16, 20249.609.809.609.809.801,661
Oct 15, 20249.209.809.209.809.806,583
Oct 14, 20249.459.459.359.359.351,124
Oct 11, 20249.459.459.359.359.35500
Oct 10, 20249.359.359.359.359.35-
Oct 9, 20249.359.359.359.359.35-
Oct 8, 20249.559.559.559.559.55-
Oct 7, 20249.609.609.559.559.551,016
Oct 4, 20249.559.559.509.509.50200
Oct 3, 20249.559.559.459.459.45170
Oct 2, 20249.409.509.309.309.30927
Oct 1, 20249.859.859.559.559.551,521
Sep 30, 20249.759.809.759.809.801,113
Sep 27, 20249.809.859.809.859.85574
Sep 26, 20249.509.659.509.659.651,428
Sep 25, 20249.709.709.659.659.65500
Sep 24, 20249.609.609.609.609.60-
Sep 23, 20249.709.709.609.609.60319
Sep 20, 20249.609.809.359.659.653,972
Sep 19, 20249.409.609.409.509.502,516
Sep 18, 20249.309.359.309.359.35500
Sep 17, 20249.609.609.459.459.45879
Sep 16, 20249.859.859.609.609.60722
Sep 13, 20249.209.209.209.209.20-
Sep 12, 20249.359.359.209.209.20758
Sep 11, 20249.509.509.509.509.50593
Sep 10, 20249.359.359.359.359.35-
Sep 9, 20249.459.459.459.459.45-
Sep 6, 20249.409.509.359.359.35727
Sep 5, 20249.609.609.609.609.60-
Sep 4, 20249.659.709.609.609.601,004
Sep 3, 20249.759.859.759.809.801,337
Sep 2, 20249.309.709.309.559.551,351
Aug 30, 20249.009.209.009.209.201,486
Aug 29, 20249.009.059.009.059.051,420
Aug 28, 20249.209.308.958.958.956,638
Aug 27, 20249.559.559.359.359.351,024
Aug 26, 20249.559.609.509.509.502,269
Aug 23, 20249.659.659.659.659.65-
Aug 22, 20249.659.659.659.659.65-
Aug 21, 20249.659.709.659.659.65647
Aug 20, 20249.709.709.559.559.551,087
Aug 19, 20249.759.759.609.609.601,508
Aug 16, 202410.0010.009.909.909.905
Aug 15, 20249.8010.109.509.859.854,874
Aug 14, 20249.909.909.909.909.90-
Aug 13, 20249.959.959.959.959.95-
Aug 12, 20249.959.959.959.959.95-
Aug 9, 20249.959.959.959.959.95-
Aug 8, 202410.0010.309.909.909.901,851
Aug 7, 202410.5010.5010.0010.2010.202,343
Aug 6, 202410.0010.0010.0010.0010.00-
Aug 5, 202410.8010.809.7010.0010.005,769
Aug 2, 202411.3011.3011.0011.0011.003,122
Aug 1, 202411.0011.1011.0011.1011.10491
Jul 31, 202410.4011.1010.1011.1011.106,242
Jul 30, 202410.3010.4010.3010.3010.3088
Jul 29, 202410.2010.2010.2010.2010.20-
Jul 26, 202410.2010.2010.2010.2010.20-
Jul 25, 202410.0010.409.8010.4010.404,003
Jul 24, 20249.5010.009.509.759.751,722
Jul 23, 20249.509.559.509.559.552,000
Jul 22, 20249.609.609.309.559.5518,268
Jul 19, 20249.459.759.459.759.751,653
Jul 18, 20249.309.359.309.359.351,054
Jul 17, 20249.459.459.459.459.45-
Jul 16, 20249.259.309.209.309.301,387
Jul 15, 20249.509.509.209.309.30413
Jul 12, 20248.9010.008.909.909.904,990
Jul 11, 20248.958.958.758.758.751,776
Jul 10, 20248.959.108.959.109.102,819
Jul 9, 20248.908.908.808.808.809,803
Jul 8, 20249.409.409.209.209.201,758
Jul 5, 20249.459.459.459.459.45-
Jul 4, 20249.459.459.459.459.45-
Jul 3, 20249.459.459.459.459.45-
Jul 2, 20249.759.759.409.409.406,912
Jul 1, 20249.709.809.709.809.80991
Jun 28, 20249.959.959.859.859.8521
Jun 27, 20249.659.659.659.659.65-
Jun 26, 20249.609.709.609.659.65286
Jun 25, 2024 0.25 Dividend
Jun 25, 20249.759.759.659.659.6560
Jun 24, 20249.859.859.859.859.60-
Jun 21, 20249.859.859.859.859.60-
Jun 20, 20249.809.809.809.809.55-
Jun 19, 20249.609.909.609.909.65696
Jun 18, 20249.509.509.409.509.26611
Jun 17, 20249.959.959.409.409.165,083
Jun 14, 202410.1010.1010.1010.109.84-
Jun 13, 20249.9510.009.909.909.651,077
Jun 12, 202410.5010.5010.0010.109.841,927
Jun 11, 202410.2010.2010.2010.209.94650
Jun 10, 202410.4010.7010.2010.7010.431,957
Jun 7, 202410.5010.9010.4010.5010.234,392
Jun 6, 202410.7010.7010.4010.6010.332,245
Jun 5, 202410.3010.3010.3010.3010.04-
Jun 4, 202410.3010.3010.3010.3010.04-
Jun 3, 202410.0010.3010.0010.3010.041,626
May 31, 20249.859.959.859.959.701,191
May 30, 20249.809.809.759.759.503,100
May 29, 20249.8010.109.809.959.702,666
May 28, 20249.659.959.659.959.701,187
May 27, 20249.559.559.559.559.31-
May 24, 20249.559.559.559.559.31-
May 23, 202410.2010.209.409.559.311,948
May 22, 202410.2010.2010.2010.209.94-
May 21, 202410.3010.6010.1010.109.842,926
May 20, 202410.5010.5010.5010.5010.23-
May 17, 202410.3010.5010.3010.5010.23112
May 16, 202410.2010.2010.2010.209.94474
May 15, 202410.0010.309.9010.209.945,755
May 14, 20249.709.859.659.859.603,155
May 13, 20249.959.959.809.859.60629
May 10, 20249.909.909.909.909.65-
May 9, 20249.909.909.909.909.65-
May 8, 20249.9510.009.909.959.703,980
May 7, 202410.2010.2010.0010.109.846,506
May 6, 20249.909.909.909.909.65-
May 3, 20249.9510.009.909.909.651,851
May 2, 20249.959.959.909.909.6559
Apr 30, 202410.0010.009.959.959.705,682
Apr 29, 20249.909.959.909.959.70149
Apr 26, 20249.9510.009.9510.009.75854
Apr 25, 20249.809.909.709.909.651,722
Apr 24, 20249.5010.009.509.959.705,367
Apr 23, 20249.409.409.409.409.16-
Apr 22, 20249.559.559.559.559.31-
Apr 19, 20249.609.609.609.609.36-
Apr 18, 20249.609.609.609.609.36-
Apr 17, 20249.559.609.559.609.36565
Apr 16, 20249.609.759.609.759.50900
Apr 15, 20249.559.809.559.759.502,113

Related Tickers

IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2320
+6.42%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
0.00%
 
VIH1.DE VIB Vermögen AG
8.16
+0.25%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.6950
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.1340
+2.29%
 
O5G.DE CPI Property Group
0.8250
0.00%
 
DEQ.DE Deutsche EuroShop AG
17.88
-0.11%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2820
+2.17%