FCR Immobilien More Historical Data - FC9 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
FCR Immobilien AG (FC9)
FCR Immobilien AG (FC9) Historical

FC9 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	10.60	0.50	4.95%	10.50	10.60	10.50	619
Dec 20 2024	10.10	0.00	0.00%	10.10	10.10	10.10	0.00
Dec 19 2024	10.10	-0.50	-4.72%	9.95	10.10	9.80	744
Dec 18 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0.00
Dec 17 2024	10.60	0.10	0.95%	10.60	10.60	10.60	1
Dec 16 2024	10.50	-0.10	-0.94%	10.50	10.50	10.50	1
Dec 13 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0.00
Dec 12 2024	10.60	0.00	0.00%	10.70	10.70	10.60	381
Dec 11 2024	10.60	0.00	0.00%	10.60	10.60	10.60	300
Dec 10 2024	10.60	-0.10	-0.93%	10.60	10.60	10.60	12
Dec 09 2024	10.70	0.00	0.00%	10.40	10.70	10.40	252
Dec 06 2024	10.70	0.50	4.90%	10.70	10.70	10.70	2
Dec 05 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0.00
Dec 04 2024	10.20	0.30	3.03%	9.75	10.20	9.75	1,400
Dec 03 2024	9.90	-0.10	-1.00%	9.85	9.90	9.85	101
Dec 02 2024	10.00	0.05	0.50%	9.80	10.20	9.80	1,040
Nov 29 2024	9.95	-0.45	-4.33%	9.95	9.95	9.95	500
Nov 28 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0.00
Nov 27 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0.00
Nov 26 2024	10.40	0.90	9.47%	10.40	10.40	10.40	100
Nov 25 2024	9.50	-0.30	-3.06%	9.50	9.50	9.50	100
Nov 22 2024	9.80	0.50	5.38%	9.35	9.80	9.35	2,100
Nov 21 2024	9.30	-0.20	-2.11%	9.30	9.30	9.30	700
Nov 20 2024	9.50	0.40	4.40%	9.70	9.70	9.50	500
Nov 19 2024	9.10	-0.55	-5.70%	9.65	9.65	9.10	6,029
Nov 18 2024	9.65	-0.15	-1.53%	9.70	9.70	9.65	6
Nov 15 2024	9.80	0.25	2.62%	9.80	9.80	9.70	9
Nov 14 2024	9.55	0.00	0.00%	9.55	9.55	9.55	0.00
Nov 13 2024	9.55	-0.05	-0.52%	9.55	9.55	9.55	27
Nov 12 2024	9.60	-0.35	-3.52%	9.60	9.60	9.60	222
Nov 11 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0.00
Nov 08 2024	9.95	0.45	4.74%	9.65	9.95	9.65	5
Nov 07 2024	9.50	0.00	0.00%	9.50	9.50	9.50	0.00
Nov 06 2024	9.50	0.00	0.00%	9.50	9.50	9.50	9
Nov 05 2024	9.50	0.00	0.00%	9.50	9.50	9.50	1
Nov 04 2024	9.50	-0.15	-1.55%	9.75	9.75	9.50	8
Nov 01 2024	9.65	0.15	1.58%	9.65	9.65	9.65	20
Oct 31 2024	9.50	-0.15	-1.55%	9.50	9.50	9.50	260
Oct 30 2024	9.65	-0.15	-1.53%	9.65	9.65	9.65	1
Oct 29 2024	9.80	0.00	0.00%	9.80	9.80	9.80	0.00
Oct 28 2024	9.80	-0.15	-1.51%	9.80	9.80	9.80	1
Oct 25 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0.00
Oct 24 2024	9.95	0.00	0.00%	9.95	9.95	9.95	0.00
Oct 23 2024	9.95	-0.15	-1.49%	9.95	9.95	9.95	602
Oct 22 2024	10.10	0.00	0.00%	10.10	10.10	10.10	0.00
Oct 21 2024	10.10	0.45	4.66%	10.10	10.10	10.10	250
Oct 18 2024	9.65	0.00	0.00%	9.65	9.65	9.65	0.00
Oct 17 2024	9.65	0.00	0.00%	9.65	9.65	9.65	0.00
Oct 16 2024	9.65	-0.10	-1.03%	9.60	9.65	9.50	736
Oct 15 2024	9.75	0.50	5.41%	9.30	9.95	9.30	1,181
Oct 14 2024	9.25	0.00	0.00%	9.25	9.25	9.25	300
Oct 11 2024	9.25	-0.15	-1.60%	9.25	9.25	9.25	350
Oct 10 2024	9.40	0.05	0.53%	9.50	9.50	9.40	900
Oct 09 2024	9.35	-0.20	-2.09%	9.25	9.35	9.25	1,750
Oct 08 2024	9.55	-0.20	-2.05%	9.40	9.55	9.35	2,600
Oct 07 2024	9.75	0.20	2.09%	9.40	9.75	9.40	1,061
Oct 04 2024	9.55	0.30	3.24%	9.55	9.55	9.55	350
Oct 03 2024	9.25	0.00	0.00%	9.25	9.25	9.25	0.00
Oct 02 2024	9.25	-0.60	-6.09%	9.25	9.25	9.25	65
Oct 01 2024	9.85	0.00	0.00%	9.85	9.85	9.85	3
Sep 30 2024	9.85	0.25	2.60%	10.10	10.10	9.85	361
Sep 27 2024	9.60	0.00	0.00%	9.60	9.60	9.60	0.00

Brandes Global Equity Fu...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions