FCR Immobilien AG (FC9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.399999 | -3.73830876059 | 10.699999 | 10.699999 | 10.1 | 148 | 10.29230759 | DE |
| 4 | -0.2 | -1.90476190476 | 10.5 | 10.9 | 9.8 | 224 | 10.31541579 | DE |
| 12 | 0.2 | 1.9801980198 | 10.1 | 10.9 | 9.1 | 435 | 9.69908339 | DE |
| 26 | 1.15 | 12.5683060109 | 9.15 | 11.1 | 8.9499999 | 592 | 9.73762865 | DE |
| 52 | -3 | -22.5563909774 | 13.3 | 13.3 | 8.75 | 542 | 9.84787268 | DE |
| 156 | -7 | -40.4624277457 | 17.3 | 18.6 | 8.5 | 981 | 14.78578217 | DE |
| 260 | -1.4 | -11.9658119658 | 11.7 | 18.6 | 8.5 | 1618 | 12.88166639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.199999 | -0.2 | -1.92 | 10.4 | 10.4 | 10.199999 | 5 |
| 1736458020 | 10.4 | 0.1 | 0.97 | 10.4 | 10.4 | 10.4 | 22 |
| 1736371620 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.3 | 522 |
| 1736285220 | 10.199999 | -0.1 | -0.97 | 10.1 | 10.199999 | 10.1 | 79 |
| 1736198820 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 98 |
| 1735939620 | 10.3 | -0.3 | -2.83 | 10.699999 | 10.699999 | 10.3 | 20 |
| 1735853220 | 10.6 | 0.3 | 2.91 | 10.9 | 10.9 | 10.6 | 21 |
| 1735594020 | 10.3 | -0.3 | -2.83 | 10.699999 | 10.699999 | 10.3 | 338 |
| 1735334820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734989220 | 10.6 | 0.5 | 4.95 | 10.5 | 10.6 | 10.5 | 619 |
| 1734730020 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1734643620 | 10.1 | -0.5 | -4.72 | 9.9499999 | 10.1 | 9.8 | 744 |
| 1734557220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734470820 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.6 | 1 |
| 1734384420 | 10.5 | -0.1 | -0.94 | 10.5 | 10.5 | 10.5 | 1 |
| 1734125220 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734038820 | 10.6 | 0 | 0.00 | 10.699999 | 10.699999 | 10.6 | 381 |
| 1733952420 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 300 |
| 1733866020 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 12 |
| 1733779620 | 10.699999 | 0 | 0.00 | 10.4 | 10.699999 | 10.4 | 252 |
| 1733520420 | 10.699999 | 0.5 | 4.90 | 10.699999 | 10.699999 | 10.699999 | 2 |
| 1733434020 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1733347620 | 10.199999 | 0.3 | 3.03 | 9.75 | 10.199999 | 9.75 | 1400 |
| 1733261220 | 9.9 | -0.1 | -1.00 | 9.85 | 9.9 | 9.85 | 101 |
| 1733174820 | 10 | 0.05 | 0.50 | 9.8 | 10.199999 | 9.8 | 1040 |
| 1732915620 | 9.9499999 | -0.45 | -4.33 | 9.9499999 | 9.9499999 | 9.9499999 | 500 |
| 1732829220 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732742820 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1732656420 | 10.4 | 0.9 | 9.47 | 10.4 | 10.4 | 10.4 | 100 |
| 1732570020 | 9.5 | -0.3 | -3.06 | 9.5 | 9.5 | 9.5 | 100 |
| 1732310820 | 9.8 | 0.5 | 5.38 | 9.35 | 9.8 | 9.35 | 2100 |
| 1732224420 | 9.3 | -0.2 | -2.11 | 9.3 | 9.3 | 9.3 | 700 |
| 1732138020 | 9.5 | 0.4 | 4.40 | 9.6999999 | 9.6999999 | 9.5 | 500 |
| 1732051620 | 9.1 | -0.55 | -5.70 | 9.65 | 9.65 | 9.1 | 6029 |
| 1731965220 | 9.65 | -0.15 | -1.53 | 9.6999999 | 9.6999999 | 9.65 | 6 |
| 1731705960 | 9.8 | 0.25 | 2.62 | 9.8 | 9.8 | 9.6999999 | 9 |
| 1731619560 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1731533160 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 27 |
| 1731446820 | 9.6 | -0.35 | -3.52 | 9.6 | 9.6 | 9.6 | 222 |
| 1731360420 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1731101220 | 9.9499999 | 0.45 | 4.74 | 9.65 | 9.9499999 | 9.65 | 5 |
| 1731014760 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730928360 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 9 |
| 1730841960 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 1 |
| 1730755560 | 9.5 | -0.15 | -1.55 | 9.75 | 9.75 | 9.5 | 8 |
| 1730496360 | 9.65 | 0.15 | 1.58 | 9.65 | 9.65 | 9.65 | 20 |
| 1730409960 | 9.5 | -0.15 | -1.55 | 9.5 | 9.5 | 9.5 | 260 |
| 1730323560 | 9.65 | -0.15 | -1.53 | 9.65 | 9.65 | 9.65 | 1 |
| 1730237160 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1730150760 | 9.8 | -0.15 | -1.51 | 9.8 | 9.8 | 9.8 | 1 |
| 1729887960 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1729801560 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1729715160 | 9.9499999 | -0.15 | -1.49 | 9.9499999 | 9.9499999 | 9.9499999 | 602 |
| 1729628760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729542360 | 10.1 | 0.45 | 4.66 | 10.1 | 10.1 | 10.1 | 250 |
| 1729283160 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729196760 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729110360 | 9.65 | -0.1 | -1.03 | 9.6 | 9.65 | 9.5 | 736 |
| 1729023960 | 9.75 | 0.5 | 5.41 | 9.3 | 9.9499999 | 9.3 | 1181 |
| 1728937620 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 300 |
| 1728678360 | 9.25 | -0.15 | -1.60 | 9.25 | 9.25 | 9.25 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
