Swiss - Delayed Quote CHF

Fundamenta Real Estate AG (FREN.SW)

17.65
+0.30
+(1.73%)
At close: 5:31:25 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 8, 202517.4017.8017.3017.6517.6510,641
May 7, 202517.5017.6017.2517.3517.356,439
May 6, 202517.8017.9017.5517.6017.6010,870
May 5, 202517.6517.9017.6517.9017.903,129
May 2, 202517.1517.5517.1017.5517.556,552
Apr 30, 202517.2017.3017.0017.0517.0522,532
Apr 29, 202517.0517.2017.0517.2017.206,154
Apr 28, 202517.1017.2017.0017.0517.0514,787
Apr 25, 202517.3017.3017.0017.0517.0517,561
Apr 24, 202517.3017.3017.2017.2017.206,897
Apr 23, 202517.1517.4017.1517.2017.2010,416
Apr 22, 202517.3517.3517.1517.2017.206,077
Apr 17, 202517.3017.3517.1517.3517.3510,811
Apr 16, 202517.4017.4017.3017.3017.309,989
Apr 15, 2025 0.6 Dividend
Apr 15, 202517.2517.7517.2517.4017.4020,823
Apr 14, 202517.8017.8017.5517.7517.1510,796
Apr 11, 202517.6017.7517.5017.7017.1014,367
Apr 10, 202517.7517.7517.5017.5016.916,806
Apr 9, 202517.7517.8017.4017.4016.8112,731
Apr 8, 202517.6017.8017.6017.7017.1016,216
Apr 7, 202517.9017.9017.6517.7017.1022,928
Apr 4, 202517.8517.9017.8017.9017.295,039
Apr 3, 202517.8017.8517.8017.8017.204,998
Apr 2, 202517.7517.8017.7017.7017.104,187
Apr 1, 202517.8017.8017.7517.8017.202,569
Mar 31, 202517.8017.8517.7517.7517.153,869
Mar 28, 202517.8517.8517.6517.7017.108,805
Mar 27, 202517.2017.8517.2017.8517.256,094
Mar 26, 202517.6017.6017.2017.2516.678,796
Mar 25, 202517.8017.8017.6517.7017.108,467
Mar 24, 202517.8017.9017.2517.8517.2510,717
Mar 21, 202517.2517.9017.2517.9017.29118,076
Mar 20, 202517.0017.3016.9017.2516.67126,482
Mar 19, 202517.1017.1016.9517.0516.472,661
Mar 18, 202517.0017.1017.0017.1016.524,613
Mar 17, 202517.1017.1017.0517.1016.5224,392
Mar 14, 202517.1017.1017.0017.0516.4712,513
Mar 13, 202517.1017.1017.0017.1016.523,018
Mar 12, 202516.9517.1016.9017.1016.5291,207
Mar 11, 202516.8516.9516.8516.9516.382,917
Mar 10, 202516.9017.0016.8516.9516.384,021
Mar 7, 202516.9017.0016.9017.0016.431,628
Mar 6, 202517.0017.0016.9016.9516.387,657
Mar 5, 202516.9517.0016.9017.0016.433,245
Mar 4, 202517.0017.0016.9516.9516.381,957
Mar 3, 202517.0017.0016.9017.0016.4320,976
Feb 28, 202516.9016.9016.8516.9016.3311,917
Feb 27, 202516.9016.9016.9016.9016.331,321
Feb 26, 202516.9016.9016.8516.9016.3315,616
Feb 25, 202516.8517.0016.8016.9516.3816,364
Feb 24, 202516.8517.0016.8516.9016.3317,496
Feb 21, 202516.8016.9516.8016.9516.383,918
Feb 20, 202516.9016.9516.8016.8016.233,524
Feb 19, 202516.8016.9016.8016.9016.332,723
Feb 18, 202516.9016.9016.8016.9016.334,069
Feb 17, 202516.8016.9016.8016.9016.333,306
Feb 14, 202516.7016.9016.6016.9016.3318,411
Feb 13, 202516.9517.0516.5016.5015.9413,127
Feb 12, 202516.8517.2016.8516.8516.2811,186
Feb 11, 202516.8016.9016.8016.8016.231,154
Feb 10, 202516.8517.0016.8016.9016.333,894
Feb 7, 202516.9517.0016.8016.8516.283,091
Feb 6, 202516.9517.0016.8516.8516.289,312
Feb 5, 202516.9516.9516.8516.8516.284,558
Feb 4, 202517.0517.0516.9017.0516.479,170
Feb 3, 202517.0017.0016.9016.9516.385,890
Jan 31, 202517.0017.0016.8016.9016.3319,069
Jan 30, 202517.1017.1016.8017.0016.439,320
Jan 29, 202516.9517.2016.9517.0516.4735,987
Jan 28, 202516.9517.0016.8516.9516.387,153
Jan 27, 202516.8516.9516.8516.9516.383,343
Jan 24, 202516.9017.0016.8516.8516.286,369
Jan 23, 202516.8016.9016.8016.9016.333,827
Jan 22, 202516.8516.9016.8016.8016.2318,804
Jan 21, 202516.8516.9516.8516.9016.332,130
Jan 20, 202516.9517.0016.8016.9516.386,490
Jan 17, 202516.9017.0016.8516.9516.3815,564
Jan 16, 202517.0017.0016.9016.9016.3316,865
Jan 15, 202516.8517.0016.8516.9016.331,845
Jan 14, 202516.9016.9016.7016.8016.239,998
Jan 13, 202517.0017.0016.9016.9016.335,737
Jan 10, 202517.1017.1017.0017.0016.438,286
Jan 9, 202516.8017.0016.8017.0016.434,285
Jan 8, 202516.8016.9516.7516.9016.3324,808
Jan 7, 202516.6516.8016.6516.7516.1844,424
Jan 6, 202516.6016.6516.3016.6016.0411,983
Jan 3, 202516.7016.7016.6016.6516.0917,102
Dec 30, 202416.9517.0016.8016.8016.2313,351
Dec 27, 202416.9016.9016.8016.8516.283,002
Dec 23, 202416.8517.0016.8016.9016.335,653
Dec 20, 202417.1017.1016.8016.8016.2311,190
Dec 19, 202416.9017.1016.8517.1016.525,584
Dec 18, 202416.8016.9016.8016.8016.235,788
Dec 17, 202416.8516.9016.8016.9016.3315,101
Dec 16, 202416.8016.9016.8016.8016.2313,196
Dec 13, 202416.8517.0016.8016.8016.2336,303
Dec 12, 202416.8516.9516.8016.8016.236,453
Dec 11, 202417.0017.1016.8016.8516.2815,872
Dec 10, 202416.8017.0516.8017.0516.475,684
Dec 9, 202416.8517.0016.8016.9016.332,136
Dec 6, 202416.4017.0016.4017.0016.4344,797
Dec 5, 202416.3016.5016.2516.5015.947,082
Dec 4, 202416.1016.2015.9016.2015.658,778
Dec 3, 202416.0016.2016.0016.2015.653,376
Dec 2, 202415.8516.2015.8516.0015.463,712
Nov 29, 202415.9015.9515.6515.9515.4110,318
Nov 28, 202416.0016.1015.9016.0015.46112,224
Nov 27, 202415.9016.0015.8516.0015.4643,638
Nov 26, 202415.9015.9015.4015.8515.3114,824
Nov 25, 202415.5015.9015.4515.9015.3613,604
Nov 22, 202415.5015.5515.3515.4014.887,735
Nov 21, 202415.7515.7515.5015.5014.9812,045
Nov 20, 202415.8015.8015.6015.7015.173,394
Nov 19, 202415.9015.9015.8015.9015.363,349
Nov 18, 202415.7515.9015.7515.9015.361,233
Nov 15, 202415.9015.9015.7515.8015.276,817
Nov 14, 202416.0016.0015.9515.9515.41542
Nov 13, 202415.9516.0015.9016.0015.4674,622
Nov 12, 202415.9515.9515.9515.9515.413,060
Nov 11, 202415.9015.9515.9015.9515.412,731
Nov 8, 202416.0016.0015.6515.9015.3631,165
Nov 7, 202416.0016.0015.8516.0015.46151,595
Nov 6, 202415.7516.0015.7515.9515.4113,169
Nov 5, 202415.8515.9015.8515.8515.311,640
Nov 4, 202415.9515.9515.7515.8515.314,839
Nov 1, 202415.8515.9515.8515.9015.362,707
Oct 31, 202415.8515.9015.8515.9015.3666
Oct 30, 202415.9515.9515.9015.9015.36540
Oct 29, 202416.0016.0015.8015.9015.3615,319
Oct 28, 202415.8016.0015.8016.0015.465,324
Oct 25, 202415.8015.9015.8015.9015.36392
Oct 24, 202415.9515.9515.8015.9015.363,036
Oct 23, 202416.0516.0515.5515.9015.3610,261
Oct 22, 202416.1516.1516.1516.1515.602,102
Oct 21, 202416.0016.1515.9016.1515.6014,973
Oct 18, 202416.1516.1516.0016.1015.566,098
Oct 17, 202416.2016.2016.0016.1515.603,857
Oct 16, 202415.9016.1515.7516.1015.569,070
Oct 15, 202416.4016.4016.0516.0515.515,310
Oct 14, 202416.3016.3016.2516.3015.75444
Oct 11, 202416.4016.4016.4016.4015.851,732
Oct 10, 202416.4016.4016.4016.4015.851,287
Oct 9, 202416.3516.4016.2516.2515.708,253
Oct 8, 202416.1016.3516.1016.3515.8013,402
Oct 7, 202416.1016.2016.0016.1015.561,449
Oct 4, 202416.1516.2016.0516.1515.603,764
Oct 3, 202416.1016.1016.0016.1015.5613,462
Oct 2, 202416.2016.2016.0016.1015.564,629
Oct 1, 202415.9016.2015.9016.2015.6547,599
Sep 30, 202415.8515.9015.8515.9015.3618,582
Sep 27, 202415.9015.9015.8515.8515.3128,365
Sep 26, 202416.2016.2015.9015.9015.3611,461
Sep 25, 202416.1016.2016.0016.1015.565,930
Sep 24, 202416.1516.1515.9016.0515.518,927
Sep 23, 202415.9516.0015.9016.0015.463,569
Sep 20, 202416.1516.1515.8516.0515.5143,215
Sep 19, 202416.1016.1516.1016.1515.603,872
Sep 18, 202416.0016.0515.9516.0515.511,903
Sep 17, 202415.8516.0015.8516.0015.466,606
Sep 16, 202415.9516.0015.9015.9015.367,245
Sep 13, 202415.9016.2015.8516.1015.5618,394
Sep 12, 202415.8515.9515.8015.8015.27103,658
Sep 11, 202416.0016.0015.8515.8515.315,571
Sep 10, 202416.0016.0015.9016.0015.466,594
Sep 9, 202415.9515.9515.8515.9015.365,388
Sep 6, 202416.0016.0015.9515.9515.4121,936
Sep 5, 202416.0516.1516.0016.0515.513,626
Sep 4, 202416.2016.2016.0016.0515.517,428
Sep 3, 202416.1516.2016.0516.2015.655,317
Sep 2, 202416.2516.2516.1516.1515.601,027
Aug 30, 202416.1516.1516.0516.1515.602,954
Aug 29, 202416.1516.2016.0516.0515.516,174
Aug 28, 202416.1516.2516.0516.2515.703,215
Aug 27, 202416.1516.1516.0516.1515.603,470
Aug 26, 202415.9516.0515.9016.0515.516,156
Aug 23, 202416.2016.3015.9516.0515.5113,009
Aug 22, 202416.0516.2516.0516.1515.602,867
Aug 21, 202416.1016.1515.9516.0515.516,554
Aug 20, 202416.3516.3516.0516.2015.656,964
Aug 19, 202416.6016.6016.1016.3515.8027,325
Aug 16, 202416.5516.6016.4516.4515.893,105
Aug 15, 202416.5016.6016.4516.4515.8910,839
Aug 14, 202416.4516.5516.3516.4015.854,992
Aug 13, 202416.2516.5516.2516.5515.9910,157
Aug 12, 202416.2516.3516.2516.3515.804,818
Aug 9, 202416.1016.4016.1016.4015.8510,338
Aug 8, 202416.0516.3516.0516.3515.802,294
Aug 7, 202416.1516.1516.0016.1515.602,057
Aug 6, 202415.9516.2015.8516.1515.607,141
Aug 5, 202416.1516.2515.8516.0515.5111,197
Aug 2, 202416.2516.4016.1516.2515.704,505
Jul 31, 202416.1516.2516.1016.1515.602,801
Jul 30, 202416.1516.2516.1516.2015.653,030
Jul 29, 202416.2016.2516.1016.1515.601,459
Jul 26, 202416.2016.2016.2016.2015.6524,599
Jul 25, 202416.0016.1516.0016.1515.605,883
Jul 24, 202415.9015.9515.8515.9515.413,495
Jul 23, 202415.9015.9015.8015.8515.313,344
Jul 22, 202415.8015.9515.7515.8515.3111,936
Jul 19, 202415.9015.9515.7515.9015.3616,985
Jul 18, 202416.0016.0015.8516.0015.464,435
Jul 17, 202416.0016.0015.8015.9515.4110,647
Jul 16, 202415.7515.9015.7515.9015.3617,061
Jul 15, 202416.0016.0015.7015.7515.227,139
Jul 12, 202416.0016.0015.8015.9515.412,878
Jul 11, 202415.8015.9515.6015.9515.4116,377
Jul 10, 202415.7015.8015.6515.6515.121,548
Jul 9, 202415.8015.8515.6515.8515.316,611
Jul 8, 202415.7015.7015.5515.7015.173,283
Jul 5, 202415.9015.9015.7015.8015.272,802
Jul 4, 202416.0016.1015.7015.8015.2715,856
Jul 3, 202415.9515.9515.9015.9515.414,738
Jul 2, 202416.3016.3516.0016.0015.467,090
Jul 1, 202416.0516.4516.0016.2515.708,985
Jun 28, 202416.3516.3515.9515.9515.4121,728
Jun 27, 202416.3516.4516.3016.3515.805,723
Jun 26, 202416.2516.2516.1016.2515.703,741
Jun 25, 202416.0016.2015.9016.2015.657,427
Jun 24, 202415.9016.0015.8516.0015.4610,377
Jun 21, 202416.0016.0015.9516.0015.469,061
Jun 20, 202416.0016.1015.9516.0015.4614,015
Jun 19, 202415.9016.1015.8516.0015.4630,142
Jun 18, 202416.0016.0015.9015.9015.3610,572
Jun 17, 202415.9516.0015.9015.9515.4117,984
Jun 14, 202415.4015.9015.2015.9015.3628,861
Jun 13, 202415.6515.7015.2015.4014.8820,380
Jun 12, 202415.8515.8515.6515.6515.127,906
Jun 11, 202415.9515.9515.7515.8515.319,196
Jun 10, 202416.0516.1515.8515.8515.3113,715
Jun 7, 202416.3016.3016.1016.1015.562,983
Jun 6, 202416.4016.4016.3016.3515.801,149
Jun 5, 202416.4516.5016.2016.3015.759,314
Jun 4, 202416.5016.5016.4516.5015.9411,380
Jun 3, 202416.6016.6016.4516.5015.949,930
May 31, 202416.4516.6016.4516.6016.049,962
May 30, 202416.5016.5016.4516.5015.943,925
May 29, 202416.4516.5016.4516.5015.9410,369
May 28, 202416.6016.6016.4016.4515.899,492
May 27, 202416.6016.7016.5016.5015.9414,431
May 24, 202416.6016.7016.6016.6516.091,676
May 23, 202416.7016.7016.4516.6016.048,299
May 22, 202416.6016.7016.6016.6516.092,332
May 21, 202416.7016.7016.6016.7016.145,230
May 17, 202416.7016.7016.5016.6516.099,786
May 16, 202416.7016.7016.6016.6016.042,397
May 15, 202416.7016.7016.6516.7016.1413,286
May 14, 202416.6516.7016.6016.7016.147,986
May 13, 202416.6016.8016.5516.6016.0448,192
May 10, 202416.6016.6016.5016.6016.0415,581
May 8, 202416.4016.6016.3516.6016.0434,293

Related Tickers

8914.T Arealink Co., Ltd.
2,066.00
-3.86%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
510.00
0.00%
 
1766.T Token Corporation
13,920.00
+0.51%
 
8844.T Cosmos Initia Co., Ltd.
1,194.00
-1.08%
 
EPIC.SW EPIC Suisse AG
80.00
+0.50%
 
MOBN.SW Mobimo Holding AG
320.50
-1.23%
 
ALLN.SW Allreal Holding AG
184.00
-0.65%
 
3316.HK Binjiang Service Group Co. Ltd.
26.150
+0.77%
 
PSPN.SW PSP Swiss Property AG
147.00
-0.68%
 
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,068.20
-3.13%