FCR Immobilien

FC9
🏛️ germany →
10.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.10 13.20 13.10 13.20 0.0M
2023-12-28 11.70 13.20 11.70 13.20 0.0M
2023-12-27 11.70 11.70 11.70 11.70 0.0M
2023-12-22 11.80 12.00 11.70 11.70 0.0M
2023-12-21 11.90 11.90 11.90 11.90 0.0M
2023-12-20 11.10 11.90 11.00 11.90 0.0M
2023-12-19 11.30 11.30 11.10 11.10 0.0M
2023-12-18 10.90 11.30 10.90 11.30 0.0M
2023-12-15 10.70 11.10 10.70 11.00 0.0M
2023-12-14 10.30 11.00 10.30 11.00 0.0M
2023-12-13 10.20 10.40 10.20 10.40 0.0M
2023-12-12 9.75 10.30 9.75 10.30 0.0M
2023-12-11 9.65 9.75 9.65 9.75 0.0M
2023-12-08 9.25 9.75 9.25 9.75 0.0M
2023-12-07 8.90 9.30 8.75 9.30 0.0M
2023-12-06 9.00 9.00 8.85 8.85 0.0M
2023-12-05 9.05 9.15 9.00 9.00 0.0M
2023-12-04 9.65 9.65 9.20 9.20 0.0M
2023-12-01 10.10 10.30 9.45 9.45 0.0M
2023-11-30 9.50 10.40 9.50 10.40 0.0M
2023-11-29 9.65 9.65 9.60 9.60 0.0M
2023-11-28 9.35 9.80 9.00 9.80 0.0M
2023-11-27 9.00 9.10 9.00 9.00 0.0M
2023-11-24 8.60 9.10 8.60 9.10 0.0M
2023-11-23 9.50 9.50 8.65 8.65 0.0M
2023-11-22 9.50 9.55 9.50 9.55 0.0M
2023-11-21 9.75 9.75 9.60 9.60 0.0M
2023-11-20 10.60 10.60 9.80 9.80 0.0M
2023-11-17 10.60 10.90 10.60 10.60 0.0M
2023-11-16 10.50 10.90 10.50 10.60 0.0M
2023-11-15 10.30 10.60 10.30 10.60 0.0M
2023-11-14 10.20 10.30 10.20 10.30 0.0M
2023-11-13 10.40 10.40 10.30 10.30 0.0M
2023-11-10 10.60 10.60 9.85 9.85 0.0M
2023-11-09 10.60 10.60 10.60 10.60 0.0M
2023-11-08 10.80 10.80 10.60 10.60 0.0M
2023-11-07 11.00 11.10 10.80 10.80 0.0M
2023-11-06 11.40 11.50 11.10 11.10 0.0M
2023-11-03 11.80 11.80 11.50 11.50 0.0M
2023-11-02 11.70 11.80 11.70 11.80 0.0M
2023-11-01 11.80 11.90 11.70 11.80 0.0M
2023-10-31 11.20 11.60 11.20 11.60 0.0M
2023-10-30 11.20 11.20 11.20 11.20 0.0M
2023-10-27 11.60 11.60 11.20 11.20 0.0M
2023-10-26 11.90 11.90 11.50 11.60 0.0M
2023-10-25 10.90 11.90 10.90 11.90 0.0M
2023-10-24 11.40 11.40 11.00 11.00 0.0M
2023-10-23 11.30 11.70 11.30 11.50 0.0M
2023-10-20 11.00 11.20 11.00 11.10 0.0M
2023-10-19 11.30 11.50 11.30 11.50 0.0M
2023-10-18 11.30 11.30 11.30 11.30 0.0M
2023-10-17 11.30 11.30 11.30 11.30 0.0M
2023-10-16 11.30 11.30 11.30 11.30 0.0M
2023-10-13 11.30 11.30 11.10 11.30 0.0M
2023-10-12 11.30 11.30 11.20 11.20 0.0M
2023-10-11 11.30 11.30 11.30 11.30 0.0M
2023-10-10 11.50 11.60 11.30 11.30 0.0M
2023-10-09 11.60 11.70 11.60 11.60 0.0M
2023-10-06 11.70 11.80 11.70 11.70 0.0M
2023-10-05 11.80 11.80 11.80 11.80 0.0M
2023-10-04 11.80 11.80 11.80 11.80 0.0M
2023-10-03 11.70 11.80 11.70 11.80 0.0M
2023-10-02 11.80 11.80 11.80 11.80 0.0M
2023-09-29 12.10 12.30 12.00 12.00 0.0M
2023-09-28 12.20 12.40 12.20 12.30 0.0M
2023-09-27 11.80 12.40 11.80 12.40 0.0M
2023-09-26 11.70 11.80 11.70 11.80 0.0M
2023-09-25 12.20 12.20 11.80 11.80 0.0M
2023-09-22 11.90 12.20 11.90 12.20 0.0M
2023-09-21 11.80 12.00 11.80 12.00 0.0M
2023-09-20 11.90 12.00 11.90 12.00 0.0M
2023-09-19 12.00 12.10 12.00 12.10 0.0M
2023-09-18 12.00 12.10 12.00 12.10 0.0M
2023-09-15 12.10 12.30 12.10 12.10 0.0M
2023-09-14 12.00 12.30 12.00 12.30 0.0M
2023-09-13 12.00 12.10 12.00 12.10 0.0M
2023-09-12 12.10 12.30 12.10 12.10 0.0M
2023-09-11 11.90 12.30 11.80 12.30 0.0M
2023-09-08 11.90 11.90 11.80 11.80 0.0M
2023-09-07 12.20 12.30 11.80 11.80 0.0M
2023-09-06 11.40 12.20 11.40 12.20 0.0M
2023-09-05 11.30 11.50 11.20 11.50 0.0M
2023-09-04 12.50 12.50 11.50 11.50 0.0M
2023-09-01 12.10 12.20 12.10 12.20 0.0M
2023-08-31 12.10 12.20 12.10 12.20 0.0M
2023-08-30 12.00 12.20 12.00 12.20 0.0M
2023-08-29 12.00 12.10 12.00 12.10 0.0M
2023-08-28 11.70 12.10 11.70 12.10 0.0M
2023-08-25 11.70 11.90 11.70 11.90 0.0M
2023-08-24 11.70 11.70 11.70 11.70 0.0M
2023-08-23 11.90 11.90 11.70 11.70 0.0M
2023-08-22 11.90 11.90 11.90 11.90 0.0M
2023-08-21 11.90 11.90 11.90 11.90 0.0M
2023-08-18 12.10 12.10 11.90 11.90 0.0M
2023-08-17 12.10 12.10 11.90 11.90 0.0M
2023-08-16 11.80 11.90 11.80 11.90 0.0M
2023-08-15 11.80 12.00 11.80 12.00 0.0M
2023-08-14 12.10 12.20 11.90 11.90 0.0M
2023-08-11 12.30 12.50 12.20 12.20 0.0M
2023-08-10 12.20 12.60 12.20 12.50 0.0M
2023-08-09 12.30 12.50 12.30 12.50 0.0M
2023-08-08 12.30 12.50 12.30 12.50 0.0M
2023-08-07 12.50 12.70 12.50 12.50 0.0M
2023-08-04 12.50 12.70 12.50 12.70 0.0M
2023-08-03 12.50 12.70 12.50 12.70 0.0M
2023-08-02 12.60 12.70 12.60 12.70 0.0M
2023-08-01 12.60 12.80 12.60 12.80 0.0M
2023-07-31 12.60 12.80 12.60 12.80 0.0M
2023-07-28 12.40 12.80 12.40 12.60 0.0M
2023-07-27 12.60 12.70 12.60 12.70 0.0M
2023-07-26 12.80 12.80 12.70 12.70 0.0M
2023-07-25 12.80 12.80 12.80 12.80 0.0M
2023-07-24 12.80 12.80 12.80 12.80 0.0M
2023-07-21 12.80 12.80 12.80 12.80 0.0M
2023-07-20 12.80 12.90 12.80 12.90 0.0M
2023-07-19 12.80 12.80 12.80 12.80 0.0M
2023-07-18 12.80 12.80 12.80 12.80 0.0M
2023-07-17 12.90 12.90 12.80 12.80 0.0M
2023-07-14 13.00 13.20 13.00 13.10 0.0M
2023-07-13 13.30 13.60 13.20 13.20 0.0M
2023-07-12 13.10 13.40 13.10 13.40 0.0M
2023-07-11 13.80 13.80 13.40 13.40 0.0M
2023-07-10 13.30 13.50 13.30 13.50 0.0M
2023-07-07 13.20 13.50 13.20 13.50 0.0M
2023-07-06 13.60 13.70 13.40 13.40 0.0M
2023-07-05 13.80 13.90 13.80 13.80 0.0M
2023-07-04 13.60 14.10 13.60 14.00 0.0M
2023-07-03 13.40 13.80 13.40 13.80 0.0M
2023-06-30 13.20 13.30 13.20 13.30 0.0M
2023-06-29 13.10 13.30 13.10 13.30 0.0M
2023-06-28 13.20 13.40 13.20 13.40 0.0M
2023-06-27 13.10 13.30 13.10 13.30 0.0M
2023-06-26 12.80 13.00 12.80 13.00 0.0M
2023-06-23 12.90 13.20 12.90 13.00 0.0M
2023-06-22 12.90 13.20 12.90 13.20 0.0M
2023-06-21 12.90 13.20 12.90 13.20 0.0M
2023-06-20 13.00 13.20 13.00 13.10 0.0M
2023-06-19 13.00 13.20 13.00 13.20 0.0M
2023-06-16 13.60 13.70 13.20 13.20 0.0M
2023-06-15 13.50 13.90 13.50 13.70 0.0M
2023-06-14 14.00 14.20 13.70 13.70 0.0M
2023-06-13 14.20 14.40 14.20 14.20 0.0M
2023-06-12 14.30 14.50 14.30 14.40 0.0M
2023-06-09 14.20 14.50 14.20 14.50 0.0M
2023-06-08 14.10 14.50 14.10 14.50 0.0M
2023-06-07 14.30 14.50 14.30 14.50 0.0M
2023-06-06 14.20 14.50 14.20 14.50 0.0M
2023-06-05 14.10 14.40 14.10 14.40 0.0M
2023-06-02 14.10 14.30 14.10 14.30 0.0M
2023-06-01 14.10 14.30 14.10 14.30 0.0M
2023-05-31 14.00 14.30 14.00 14.30 0.0M
2023-05-30 14.50 14.80 14.20 14.20 0.0M
2023-05-29 14.50 14.80 14.50 14.80 0.0M
2023-05-26 14.50 14.80 14.50 14.80 0.0M
2023-05-25 14.50 14.80 14.50 14.80 0.0M
2023-05-24 14.50 14.80 14.50 14.80 0.0M
2023-05-23 14.50 14.80 14.50 14.80 0.0M
2023-05-22 14.60 14.80 14.60 14.80 0.0M
2023-05-19 14.60 14.90 14.60 14.90 0.0M
2023-05-18 14.50 14.90 14.50 14.90 0.0M
2023-05-17 14.60 14.90 14.60 14.90 0.0M
2023-05-16 14.50 14.80 14.50 14.80 0.0M
2023-05-15 14.50 14.70 14.50 14.70 0.0M
2023-05-12 14.50 14.80 14.50 14.80 0.0M
2023-05-11 14.50 14.70 14.50 14.70 0.0M
2023-05-10 14.60 14.80 14.60 14.60 0.0M
2023-05-09 14.60 14.80 14.60 14.80 0.0M
2023-05-08 14.50 14.70 14.50 14.70 0.0M
2023-05-05 14.50 14.70 14.50 14.70 0.0M
2023-05-04 14.50 14.80 14.50 14.70 0.0M
2023-05-03 14.60 14.90 14.60 14.90 0.0M
2023-05-02 14.70 14.90 14.70 14.90 0.0M
2023-04-28 14.50 14.80 14.50 14.80 0.0M
2023-04-27 14.40 14.70 14.40 14.70 0.0M
2023-04-26 14.50 14.70 14.50 14.70 0.0M
2023-04-25 14.40 14.70 14.40 14.70 0.0M
2023-04-24 14.60 14.80 14.60 14.70 0.0M
2023-04-21 14.60 14.80 14.60 14.80 0.0M
2023-04-20 14.60 14.90 14.60 14.80 0.0M
2023-04-19 14.80 15.00 14.60 14.60 0.0M
2023-04-18 14.20 15.00 14.20 15.00 0.0M
2023-04-17 14.40 14.70 14.40 14.60 0.0M
2023-04-14 14.40 14.70 14.40 14.70 0.0M
2023-04-13 14.60 14.90 14.60 14.70 0.0M
2023-04-12 14.50 14.90 14.50 14.90 0.0M
2023-04-11 14.80 15.10 14.80 14.90 0.0M
2023-04-06 14.90 15.10 14.90 15.10 0.0M
2023-04-05 14.90 15.10 14.90 15.10 0.0M
2023-04-04 14.80 15.50 14.80 15.10 0.0M
2023-04-03 15.00 15.40 15.00 15.10 0.0M
2023-03-31 14.60 15.20 14.60 15.20 0.0M
2023-03-30 14.80 15.00 14.80 15.00 0.0M
2023-03-29 14.60 15.00 14.60 15.00 0.0M
2023-03-28 14.70 15.00 14.70 15.00 0.0M
2023-03-27 14.90 15.00 14.80 15.00 0.0M
2023-03-24 14.50 15.00 14.50 15.00 0.0M
2023-03-23 15.00 15.10 14.70 14.70 0.0M
2023-03-22 14.00 15.10 14.00 15.10 0.0M
2023-03-21 14.00 14.20 14.00 14.20 0.0M
2023-03-20 14.00 14.20 14.00 14.20 0.0M
2023-03-17 13.90 14.20 13.90 14.20 0.0M
2023-03-16 13.90 14.10 13.90 14.10 0.0M
2023-03-15 14.30 14.30 14.20 14.20 0.0M
2023-03-14 14.30 14.50 14.30 14.50 0.0M
2023-03-13 14.60 14.70 14.50 14.50 0.0M
2023-03-10 14.50 14.70 14.50 14.70 0.0M
2023-03-09 13.80 14.40 13.70 14.40 0.0M
2023-03-08 13.70 13.70 13.70 13.70 0.0M
2023-03-07 13.10 13.70 13.10 13.70 0.0M
2023-03-06 13.30 13.30 13.30 13.30 0.0M
2023-03-03 13.20 13.30 13.20 13.30 0.0M
2023-03-02 13.20 13.30 13.20 13.30 0.0M
2023-03-01 12.90 13.40 12.90 13.30 0.0M
2023-02-28 12.90 13.00 12.90 13.00 0.0M
2023-02-27 12.70 13.20 12.70 13.20 0.0M
2023-02-24 12.80 13.00 12.80 13.00 0.0M
2023-02-23 12.80 12.90 12.80 12.90 0.0M
2023-02-22 12.80 13.10 12.80 12.90 0.0M
2023-02-21 12.90 12.90 12.90 12.90 0.0M
2023-02-20 12.40 13.00 12.40 13.00 0.0M
2023-02-17 12.20 12.50 12.20 12.50 0.0M
2023-02-16 12.20 12.30 12.20 12.30 0.0M
2023-02-15 12.40 12.60 12.30 12.30 0.0M
2023-02-14 12.70 12.80 12.60 12.60 0.0M
2023-02-13 12.90 13.20 12.80 12.80 0.0M
2023-02-10 12.20 13.20 12.20 13.20 0.0M
2023-02-09 12.40 12.60 12.40 12.60 0.0M
2023-02-08 12.80 13.10 12.80 12.80 0.0M
2023-02-07 13.60 13.80 12.90 12.90 0.0M
2023-02-06 13.80 14.00 13.80 13.80 0.0M
2023-02-03 14.10 14.40 14.10 14.10 0.0M
2023-02-02 14.10 14.40 14.10 14.40 0.0M
2023-02-01 14.20 14.50 14.20 14.40 0.0M
2023-01-31 14.10 14.70 14.10 14.50 0.0M
2023-01-30 13.80 14.30 13.80 14.30 0.0M
2023-01-27 14.00 14.30 14.00 14.30 0.0M
2023-01-26 14.00 14.30 14.00 14.30 0.0M
2023-01-25 14.00 14.30 14.00 14.30 0.0M
2023-01-24 14.00 14.30 14.00 14.30 0.0M
2023-01-23 14.40 14.60 14.30 14.30 0.0M
2023-01-20 14.30 14.60 14.30 14.60 0.0M
2023-01-19 14.70 14.70 14.60 14.60 0.0M
2023-01-18 14.70 14.70 14.70 14.70 0.0M
2023-01-17 14.70 14.70 14.70 14.70 0.0M
2023-01-16 14.70 14.70 14.70 14.70 0.0M
2023-01-13 14.70 14.70 14.70 14.70 0.0M
2023-01-12 14.70 14.80 14.60 14.80 0.0M
2023-01-11 14.40 14.60 14.40 14.60 0.0M
2023-01-10 14.50 14.70 14.50 14.60 0.0M
2023-01-09 14.50 14.80 14.50 14.70 0.0M
2023-01-06 14.50 14.70 14.50 14.70 0.0M
2023-01-05 14.70 14.90 14.70 14.70 0.0M
2023-01-04 14.40 14.90 14.40 14.90 0.0M
2023-01-03 14.40 14.60 14.40 14.60 0.0M
2023-01-02 14.50 14.60 14.50 14.60 0.0M