FCR Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2017	0	0	0	73.42	73.42	-0.13%	20
Apr 3, 2017	73.51	73.51	73.51	73.51	73.51	0.37%	-
Mar 31, 2017	73.24	73.24	73.24	73.24	73.24	0.35%	-
Mar 30, 2017	72.98	72.98	72.98	72.98	72.98	0.16%	-
Mar 29, 2017	72.86	72.86	72.86	72.86	72.86	0.42%	-
Mar 28, 2017	72.55	72.55	72.55	72.55	72.55	1.59%	-
Mar 27, 2017	71.42	71.42	71.42	71.42	71.42	-2.29%	-
Mar 24, 2017	73.09	73.09	73.09	73.09	73.09	0.01%	-
Mar 23, 2017	73.09	73.09	73.09	73.09	73.09	1.16%	-
Mar 22, 2017	72.25	72.25	72.25	72.25	72.25	-1.73%	-
Mar 21, 2017	73.52	73.52	73.52	73.52	73.52	0.56%	-
Mar 20, 2017	73.11	73.11	73.11	73.11	73.11	-0.05%	-
Mar 17, 2017	73.15	73.15	73.15	73.15	73.15	-1.00%	-
Mar 16, 2017	73.89	73.89	73.89	73.89	73.89	-0.17%	-
Mar 15, 2017	74.02	74.02	74.02	74.02	74.02	0.41%	-
Mar 14, 2017	73.71	73.71	73.71	73.71	73.71	1.02%	-
Mar 13, 2017	72.97	72.97	72.97	72.97	72.97	-1.15%	-
Mar 10, 2017	73.82	73.82	73.82	73.82	73.82	0.15%	-
Mar 9, 2017	73.71	73.71	73.71	73.71	73.71	1.01%	-
Mar 8, 2017	72.97	72.97	72.97	72.97	72.97	0.16%	-
Mar 7, 2017	72.85	72.85	72.85	72.85	72.85	0.58%	-
Mar 6, 2017	72.43	72.43	72.43	72.43	72.43	-1.10%	-
Mar 3, 2017	73.24	73.24	73.24	73.24	73.24	-0.63%	-
Mar 2, 2017	73.70	73.70	73.70	73.70	73.70	0.34%	-
Mar 1, 2017	73.45	73.45	73.45	73.45	73.45	0.39%	-
Feb 28, 2017	73.17	73.17	73.17	73.17	73.17	-0.03%	-
Feb 27, 2017	73.19	73.19	73.19	73.19	73.19	0.82%	-
Feb 24, 2017	72.60	72.60	72.60	72.60	72.60	-0.39%	-
Feb 23, 2017	72.88	72.88	72.88	72.88	72.88	-0.75%	-
Feb 22, 2017	73.44	73.44	73.44	73.44	73.44	0.64%	-
Feb 21, 2017	72.97	72.97	72.97	72.97	72.97	0.10%	-
Feb 20, 2017	72.89	72.89	72.89	72.89	72.89	0.92%	-
Feb 17, 2017	72.23	72.23	72.23	72.23	72.23	-0.37%	-
Feb 16, 2017	72.50	72.50	72.50	72.50	72.50	-	-
Feb 15, 2017	72.50	72.50	72.50	72.50	72.50	0.64%	-
Feb 14, 2017	72.04	72.04	72.04	72.04	72.04	-0.06%	-
Feb 13, 2017	72.08	72.08	72.08	72.08	72.08	0.26%	-
Feb 10, 2017	71.89	71.89	71.89	71.89	71.89	0.65%	-
Feb 9, 2017	71.43	71.43	71.43	71.43	71.43	0.16%	-
Feb 8, 2017	71.32	71.32	71.32	71.32	71.32	0.34%	-
Feb 7, 2017	71.07	71.07	71.07	71.07	71.07	0.35%	-
Feb 6, 2017	70.82	70.82	70.82	70.82	70.82	0.33%	-
Feb 3, 2017	70.59	70.59	70.59	70.59	70.59	0.84%	-
Feb 2, 2017	70.00	70.00	70.00	70.00	70.00	-1.35%	-
Feb 1, 2017	70.96	70.96	70.96	70.96	70.96	0.03%	-
Jan 31, 2017	70.94	70.94	70.94	70.94	70.94	0.01%	-
Jan 30, 2017	70.93	70.93	70.93	70.93	70.93	-1.36%	-
Jan 27, 2017	71.90	71.90	71.90	71.90	71.90	0.70%	-
Jan 26, 2017	71.41	71.41	71.41	71.41	71.41	-0.09%	-
Jan 25, 2017	71.47	71.47	71.47	71.47	71.47	0.34%	-