FCR Immobilien AG FC9
XETR · Germany · Finance
€10.300.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €10.30 | 0.00% | €10.30 | €10.40 | €10.30 | 1 |
| 2026-09-29 | €10.30 | -0.96% | €10.40 | €10.40 | €10.20 | 4 |
| 2026-09-28 | €10.40 | 0.00% | €10.40 | €10.50 | €10.20 | 109 |
| 2026-09-25 | €10.40 | 0.00% | €10.40 | €10.50 | €10.40 | 3 |
| 2026-09-24 | €10.40 | -1.89% | €10.50 | €10.50 | €10.30 | 269 |
| 2026-09-23 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-09-22 | €10.60 | -0.93% | €10.70 | €10.80 | €10.60 | 1 |
| 2026-09-21 | €10.70 | 0.00% | €10.70 | €10.80 | €10.70 | 1 |
| 2026-09-18 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 0 |
| 2026-09-17 | €10.70 | +0.94% | €10.60 | €10.70 | €10.60 | 0 |
| 2026-09-16 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-09-15 | €10.60 | 0.00% | €10.60 | €10.70 | €10.60 | 10 |
| 2026-09-14 | €10.60 | 0.00% | €10.50 | €10.60 | €10.50 | 159 |
| 2026-09-11 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-09-10 | €10.60 | -1.85% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-09-09 | €10.80 | 0.00% | €10.80 | €10.80 | €10.60 | 839 |
| 2026-09-08 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-09-07 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-09-04 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-09-03 | €10.80 | -0.92% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-09-02 | €10.90 | +0.93% | €10.80 | €10.90 | €10.80 | 50 |
| 2026-09-01 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-31 | €10.80 | +0.93% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-28 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 0 |
| 2026-08-27 | €10.70 | 0.00% | €10.50 | €10.70 | €10.50 | 8 |
| 2026-08-26 | €10.70 | 0.00% | €10.70 | €10.70 | €10.70 | 0 |
| 2026-08-25 | €10.70 | +1.90% | €10.30 | €10.70 | €9.55 | 5.14K |
| 2026-08-24 | €10.50 | 0.00% | €10.50 | €10.50 | €10.50 | 0 |
| 2026-08-21 | €10.50 | -0.94% | €10.50 | €10.50 | €10.50 | 468 |
| 2026-08-20 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-08-19 | €10.60 | 0.00% | €10.70 | €10.70 | €10.60 | 10 |
| 2026-08-18 | €10.60 | 0.00% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-08-17 | €10.60 | -0.93% | €10.60 | €10.60 | €10.60 | 0 |
| 2026-08-14 | €10.70 | -0.93% | €10.70 | €10.70 | €10.70 | 0 |
| 2026-08-13 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-12 | €10.80 | 0.00% | €10.80 | €10.80 | €10.80 | 0 |
| 2026-08-11 | €10.80 | -1.82% | €10.80 | €10.80 | €10.70 | 510 |
| 2026-08-10 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-08-07 | €11.00 | +0.92% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-08-06 | €10.90 | -1.80% | €11.00 | €11.00 | €10.90 | 944 |
| 2026-08-05 | €11.10 | 0.00% | €11.00 | €11.10 | €11.00 | 600 |
| 2026-08-04 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-08-03 | €11.10 | 0.00% | €11.00 | €11.10 | €11.00 | 1 |
| 2026-07-31 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 1 |
| 2026-07-30 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-07-29 | €11.10 | -1.77% | €11.10 | €11.10 | €11.10 | 459 |
| 2026-07-28 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 705 |
| 2026-07-27 | €11.20 | +2.75% | €11.00 | €11.20 | €10.70 | 1.44K |
| 2026-07-24 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 0 |
| 2026-07-23 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 0 |
| 2026-07-22 | €10.90 | +0.93% | €10.70 | €10.90 | €10.70 | 1 |
| 2026-07-21 | €10.80 | +0.93% | €10.80 | €11.00 | €10.80 | 502 |
| 2026-07-20 | €10.70 | -2.73% | €10.80 | €10.80 | €10.60 | 1.33K |
| 2026-07-17 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-07-16 | €11.00 | +1.85% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-07-15 | €10.80 | -3.57% | €11.20 | €11.20 | €10.80 | 31 |
| 2026-07-14 | €11.20 | +2.75% | €11.10 | €11.20 | €11.10 | 1 |
| 2026-07-13 | €10.90 | +0.93% | €11.00 | €11.20 | €10.90 | 1.10K |
| 2026-07-10 | €10.80 | -1.82% | €10.80 | €10.80 | €10.80 | 70 |
| 2026-07-09 | €11.00 | -0.90% | €11.10 | €11.10 | €11.00 | 860 |
| 2026-07-08 | €11.10 | +0.91% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-07-07 | €11.00 | +1.85% | €10.80 | €11.00 | €10.80 | 1.93K |
| 2026-07-06 | €10.80 | -3.57% | €11.00 | €11.00 | €10.80 | 448 |
| 2026-07-03 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 39 |
| 2026-07-02 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-07-01 | €11.20 | -0.88% | €11.20 | €11.20 | €11.20 | 92 |
| 2026-06-30 | €11.30 | +0.89% | €11.20 | €11.30 | €11.10 | 2.91K |
| 2026-06-29 | €11.20 | 0.00% | €11.10 | €11.20 | €11.10 | 19 |
| 2026-06-26 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-25 | €11.20 | +1.82% | €11.20 | €11.20 | €11.20 | 2.97K |
| 2026-06-24 | €11.00 | 0.00% | €11.10 | €11.10 | €11.00 | 1 |
| 2026-06-23 | €11.00 | 0.00% | €11.10 | €11.10 | €11.00 | 18 |
| 2026-06-22 | €11.00 | +0.92% | €11.10 | €11.10 | €11.00 | 500 |
| 2026-06-19 | €10.90 | 0.00% | €10.90 | €10.90 | €10.90 | 0 |
| 2026-06-18 | €10.90 | -0.91% | €11.20 | €11.20 | €10.90 | 660 |
| 2026-06-17 | €11.00 | -1.79% | €11.00 | €11.10 | €11.00 | 739 |
| 2026-06-16 | €11.20 | 0.00% | €11.30 | €11.30 | €11.20 | 1.03K |
| 2026-06-15 | €11.20 | 0.00% | €11.30 | €11.40 | €11.20 | 1.47K |
| 2026-06-12 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-11 | €11.20 | +0.90% | €11.30 | €11.30 | €11.20 | 846 |
| 2026-06-10 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 0 |
| 2026-06-09 | €11.10 | -0.89% | €11.20 | €11.20 | €11.10 | 1.14K |
| 2026-06-08 | €11.20 | -0.88% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-05 | €11.30 | +0.89% | €11.40 | €11.50 | €11.30 | 66 |
| 2026-06-04 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-03 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-02 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-06-01 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 3 |
| 2026-05-29 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-05-28 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 0 |