FCR Immobilien AG Historical Data - FC9 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FCR Immobilien AG (FC9)

10.50

-0.10

(-0.94%)

Closed June 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	5	10	10.699999	10	463	10.31291841	DE
4	0.6	6.06060606061	9.9	10.699999	9.4	385	9.92927268	DE
12	0.6	6.06060606061	9.9	10.699999	9.1	443	9.88677426	DE
26	0.1	0.961538461538	10.4	13.6	9.1	476	10.9739964	DE
52	-4.1	-28.0821917808	14.6	14.7	8.5	645	11.51247531	DE
156	-1.4	-11.7647058824	11.9	18.6	8.5	1433	14.67997731	DE
260	-8	-43.2432432432	18.5	20.6	8.5	1785	12.90906301	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717792020	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1717705620	10.699999	0.5	4.90	10.699999	10.699999	10.699999	779
1717619220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1717532820	10.199999	0.2	2.00	10.5	10.5	10.199999	168
1717446420	10	0	0.00	10.199999	10.199999	10	703
1717187220	10	0.1	1.01	10	10	10	200
1717100820	9.9	0	0.00	9.9	9.9	9.9	0
1717014420	9.9	-0.2	-1.98	10.199999	10.199999	9.9	325
1716928020	10.1	0.7	7.45	10.1	10.1	10.1	50
1716841620	9.4	0	0.00	9.4	9.4	9.4	0
1716582420	9.4	-0.6	-6.00	9.8	9.8	9.4	500
1716496020	10	0	0.00	10	10	10	0
1716409620	10	0	0.00	10	10	10	0
1716323220	10	0	0.00	10	10	10	0
1716236820	10	0	0.00	10	10	10	0
1715977620	10	0	0.00	10	10	10	0
1715891220	10	0.1	1.01	10	10	10	1
1715804820	9.9	0.4	4.21	10	10	9.9	305
1715718420	9.5	-0.4	-4.04	9.5	9.5	9.5	1000
1715631960	9.9	-0.1	-1.00	9.9	9.9	9.9	205
1715372820	10	0	0.00	10	10	10	0
1715286420	10	0	0.00	10	10	10	0
1715200020	10	0	0.00	10	10	10	0
1715113620	10	-0.1	-0.99	10	10	10	55
1715027220	10.1	0.1	1.00	10.1	10.6	10.1	2345
1714767960	10	0	0.00	10	10	10	0
1714681560	10	0.1	1.01	9.9499999	10	9.9499999	2478
1714508820	9.9	0	0.00	9.9	9.9	9.9	0
1714422420	9.9	-0.05	-0.50	9.9	9.9	9.9	640
1714163220	9.9499999	0.15	1.53	9.9499999	9.9499999	9.9499999	190
1714076820	9.8	-0.15	-1.51	10	10	9.8	699
1713990420	9.9499999	0.6	6.42	9.9499999	9.9499999	9.9499999	300
1713903960	9.35	0	0.00	9.35	9.35	9.35	0
1713817560	9.35	-0.05	-0.53	9.35	9.35	9.35	200
1713558420	9.4	0	0.00	9.4	9.4	9.4	117
1713472020	9.4	-0.1	-1.05	9.4	9.4	9.4	320
1713385620	9.5	-0.35	-3.55	9.55	9.55	9.5	563
1713299220	9.85	0	0.00	9.85	9.85	9.85	0
1713212820	9.85	0.05	0.51	9.85	9.85	9.85	5
1712953560	9.8	0	0.00	9.8	9.8	9.8	0
1712867160	9.8	0	0.00	9.8	9.8	9.8	0
1712780760	9.8	0	0.00	9.8	9.8	9.8	0
1712694360	9.8	0	0.00	9.8	9.8	9.8	0
1712607960	9.8	-0.6	-5.77	9.6	9.8	9.6	250
1712348760	10.4	0	0.00	10.4	10.4	10.4	0
1712262360	10.4	0	0.00	10.4	10.4	10.4	0
1712175960	10.4	0	0.00	10.4	10.4	10.4	0
1712089560	10.4	0	0.00	10.4	10.4	10.4	3
1711661160	10.4	1.3	14.29	10.4	10.4	10.4	50
1711574760	9.1	0	0.00	9.1	9.1	9.1	0
1711488360	9.1	-0.45	-4.71	9.1	9.1	9.1	303
1711401960	9.55	0	0.00	9.55	9.55	9.4499999	272
1711142760	9.55	0	0.00	9.55	9.55	9.55	0
1711056360	9.55	0	0.00	9.55	9.55	9.55	0
1710969960	9.55	0	0.00	9.55	9.55	9.55	0
1710883560	9.55	-0.05	-0.52	9.55	9.55	9.55	200
1710797160	9.6	0	0.00	9.6	9.6	9.6	0
1710537960	9.6	-0.2	-2.04	9.9	9.9	9.6	55
1710451560	9.8	0	0.00	9.8	9.8	9.8	0
1710365160	9.8	0	0.00	9.8	9.8	9.8	0
1710278760	9.8	0.1	1.03	9.8	9.8	9.8	440
1710192420	9.6999999	-0.15	-1.52	9.75	9.75	9.6999999	1170

BNP Paribas Issuance

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