Munich
EUR
Colliers International Group Inc (FSV.MU)
86.00
0.00
(0.00%)
At close: November 2 at 8:01:01 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.00
86.00
86.00
86.00
86.00
-
Oct 29, 2026
84.50
84.50
84.50
84.50
84.50
-
Oct 28, 2026
83.50
83.50
83.50
83.50
83.50
-
Oct 27, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 26, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 23, 2026
85.50
85.50
85.50
85.50
85.50
-
Oct 22, 2026
82.50
82.50
82.50
82.50
82.50
39
Oct 21, 2026
83.00
83.00
83.00
83.00
83.00
-
Oct 20, 2026
79.50
79.50
79.50
79.50
79.50
-
Oct 19, 2026
80.50
80.50
80.50
80.50
80.50
-
Oct 16, 2026
80.50
80.50
80.50
80.50
80.50
-
Oct 15, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 14, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 13, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 12, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 9, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 8, 2026
77.00
77.00
77.00
77.00
77.00
-
Oct 7, 2026
79.00
79.00
79.00
79.00
79.00
-
Oct 6, 2026
80.00
80.00
80.00
80.00
80.00
-
Oct 5, 2026
80.50
80.50
80.50
80.50
80.50
-
Oct 2, 2026
81.00
81.00
81.00
81.00
81.00
-
Oct 1, 2026
79.50
79.50
79.50
79.50
79.50
-
Sep 30, 2026
79.50
79.50
79.50
79.50
79.50
-
Sep 29, 2026
79.50
79.50
79.50
79.50
79.50
-
Sep 28, 2026
79.50
79.50
79.50
79.50
79.50
-
Sep 25, 2026
80.50
80.50
80.50
80.50
80.50
-
Sep 24, 2026
80.50
80.50
80.50
80.50
80.50
-
Sep 23, 2026
80.50
80.50
80.50
80.50
80.50
-
Sep 22, 2026
80.00
80.00
80.00
80.00
80.00
-
Sep 21, 2026
78.00
78.00
78.00
78.00
78.00
-
Sep 18, 2026
78.00
78.00
78.00
78.00
78.00
-
Sep 17, 2026
78.50
78.50
78.50
78.50
78.50
-
Sep 16, 2026
79.00
79.00
79.00
79.00
79.00
-
Sep 15, 2026
81.00
81.00
81.00
81.00
81.00
-
Sep 14, 2026
80.50
80.50
80.50
80.50
80.50
-
Sep 11, 2026
79.50
79.50
79.50
79.50
79.50
-
Sep 10, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 9, 2026
82.50
82.50
82.50
82.50
82.50
-
Sep 8, 2026
85.50
85.50
85.50
85.50
85.50
-
Sep 7, 2026
85.50
85.50
85.50
85.50
85.50
-
Sep 4, 2026
86.50
86.50
86.50
86.50
86.50
-
Sep 3, 2026
85.00
85.00
85.00
85.00
85.00
-
Sep 2, 2026
86.00
86.00
86.00
86.00
86.00
-
Sep 1, 2026
87.00
87.00
87.00
87.00
87.00
-
Aug 31, 2026
88.50
88.50
88.50
88.50
88.50
-
Aug 28, 2026
88.50
88.50
88.50
88.50
88.50
-
Aug 27, 2026
90.00
90.00
90.00
90.00
90.00
-
Aug 26, 2026
90.50
90.50
90.50
90.50
90.50
-
Aug 25, 2026
92.50
92.50
92.50
92.50
92.50
-
Aug 24, 2026
92.00
92.00
92.00
92.00
92.00
-
Aug 21, 2026
92.00
92.00
92.00
92.00
92.00
-
Aug 20, 2026
93.50
93.50
93.50
93.50
93.50
-
Aug 19, 2026
90.00
90.00
90.00
90.00
90.00
-
Aug 18, 2026
89.50
89.50
89.50
89.50
89.50
-
Aug 17, 2026
91.00
91.00
91.00
91.00
91.00
-
Aug 14, 2026
91.00
91.00
91.00
91.00
91.00
-
Aug 13, 2026
88.00
88.00
88.00
88.00
88.00
-
Aug 12, 2026
89.50
89.50
89.50
89.50
89.50
-
Aug 11, 2026
87.50
87.50
87.50
87.50
87.50
-
Aug 10, 2026
87.50
87.50
87.50
87.50
87.50
-
Aug 7, 2026
86.00
86.00
86.00
86.00
86.00
-
Aug 6, 2026
87.00
87.00
87.00
87.00
87.00
-
Aug 5, 2026
86.00
86.00
86.00
86.00
86.00
-
Aug 4, 2026
86.00
86.00
86.00
86.00
86.00
-
Aug 3, 2026
85.50
85.50
85.50
85.50
85.50
-
Jul 31, 2026
87.00
87.00
87.00
87.00
87.00
-
Jul 30, 2026
88.50
88.50
88.50
88.50
88.50
-
Jul 29, 2026
91.00
91.00
91.00
91.00
91.00
-
Jul 28, 2026
89.50
89.50
89.50
89.50
89.50
-
Jul 27, 2026
85.50
85.50
85.50
85.50
85.50
-
Jul 24, 2026
83.00
83.00
83.00
83.00
83.00
-
Jul 23, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 22, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 21, 2026
87.50
87.50
87.50
87.50
87.50
-
Jul 20, 2026
88.50
88.50
88.50
88.50
88.50
-
Jul 17, 2026
88.00
88.00
88.00
88.00
88.00
-
Jul 16, 2026
88.00
88.00
88.00
88.00
88.00
-
Jul 15, 2026
83.50
83.50
83.50
83.50
83.50
-
Jul 14, 2026
85.50
85.50
85.50
85.50
85.50
-
Jul 13, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 10, 2026
87.00
87.00
87.00
87.00
87.00
-
Jul 9, 2026
87.00
87.00
87.00
87.00
87.00
-
Jul 8, 2026
87.50
87.50
87.50
87.50
87.50
-
Jul 7, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 6, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 3, 2026
86.00
86.00
86.00
86.00
86.00
-
Jul 2, 2026
84.00
84.00
84.00
84.00
84.00
-
Jul 1, 2026
81.50
81.50
81.50
81.50
81.50
-
Jun 30, 2026
0.13407001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
81.50
81.50
81.50
81.50
81.50
-
Jun 29, 2026
81.50
81.50
81.50
81.50
81.35
-
Jun 26, 2026
79.00
79.00
79.00
79.00
78.85
-
Jun 25, 2026
79.00
79.00
79.00
79.00
78.85
-
Jun 24, 2026
79.00
79.00
79.00
79.00
78.85
-
Jun 23, 2026
78.50
78.50
78.50
78.50
78.36
-
Jun 22, 2026
80.00
80.00
80.00
80.00
79.85
-
Jun 19, 2026
80.00
80.00
80.00
80.00
79.85
-
Jun 18, 2026
82.00
82.00
82.00
82.00
81.85
-
Jun 17, 2026
82.50
82.50
82.50
82.50
82.35
-
Jun 16, 2026
82.50
82.50
82.50
82.50
82.35
-
Jun 15, 2026
84.50
84.50
84.50
84.50
84.34
-
Jun 12, 2026
84.50
84.50
84.50
84.50
84.34
-
Jun 11, 2026
86.00
86.00
86.00
86.00
85.84
-
Jun 10, 2026
86.00
86.00
86.00
86.00
85.84
-
Jun 9, 2026
84.00
84.00
84.00
84.00
83.85
-
Jun 8, 2026
84.00
84.00
84.00
84.00
83.85
-
Jun 5, 2026
83.00
83.00
83.00
83.00
82.85
-
Jun 4, 2026
83.00
83.00
83.00
83.00
82.85
-
Jun 3, 2026
82.50
82.50
82.50
82.50
82.35
-
Jun 2, 2026
82.50
82.50
82.50
82.50
82.35
-
Jun 1, 2026
81.50
81.50
81.50
81.50
81.35
-
May 29, 2026
83.00
83.00
83.00
83.00
82.85
-
May 28, 2026
83.00
83.00
83.00
83.00
82.85
-
May 27, 2026
83.00
83.00
83.00
83.00
82.85
-
May 26, 2026
83.00
83.00
83.00
83.00
82.85
-
May 25, 2026
82.50
82.50
82.50
82.50
82.35
-
May 22, 2026
82.50
82.50
82.50
82.50
82.35
-
May 21, 2026
82.50
82.50
82.50
82.50
82.35
-
May 20, 2026
80.00
80.00
80.00
80.00
79.85
-
May 19, 2026
79.50
79.50
79.50
79.50
79.35
-
May 18, 2026
79.50
79.50
79.50
79.50
79.35
-
May 15, 2026
80.50
80.50
80.50
80.50
80.35
-
May 14, 2026
84.00
84.00
84.00
84.00
83.85
-
May 13, 2026
82.00
82.00
82.00
82.00
81.85
-
May 12, 2026
82.00
82.00
82.00
82.00
81.85
-
May 11, 2026
84.00
84.00
84.00
84.00
83.85
-
May 8, 2026
88.00
88.00
88.00
88.00
87.84
-
May 7, 2026
84.00
84.00
84.00
84.00
83.85
-
May 6, 2026
83.00
83.00
83.00
83.00
82.85
-
May 5, 2026
88.50
88.50
88.50
88.50
88.34
-
May 4, 2026
88.50
88.50
88.50
88.50
88.34
-
Apr 30, 2026
89.00
89.00
89.00
89.00
88.84
-
Apr 29, 2026
94.00
94.00
94.00
94.00
93.83
-
Apr 28, 2026
93.50
93.50
93.50
93.50
93.33
-
Apr 27, 2026
93.00
93.00
93.00
93.00
92.83
-
Apr 24, 2026
95.50
95.50
95.50
95.50
95.32
-
Apr 23, 2026
99.00
99.00
99.00
99.00
98.82
-
Apr 22, 2026
98.50
98.50
98.50
98.50
98.32
-
Apr 21, 2026
100.00
100.00
100.00
100.00
99.82
-
Apr 20, 2026
99.00
99.00
99.00
99.00
98.82
-
Apr 17, 2026
97.50
97.50
97.50
97.50
97.32
-
Apr 16, 2026
96.50
96.50
96.50
96.50
96.32
-
Apr 15, 2026
96.50
96.50
96.50
96.50
96.32
-
Apr 14, 2026
96.50
96.50
96.50
96.50
96.32
-
Apr 13, 2026
95.00
95.00
95.00
95.00
94.83
-
Apr 10, 2026
95.00
95.00
95.00
95.00
94.83
-
Apr 9, 2026
94.50
94.50
94.50
94.50
94.33
-
Apr 8, 2026
93.50
93.50
93.50
93.50
93.33
-
Apr 7, 2026
93.50
93.50
93.50
93.50
93.33
-
Apr 2, 2026
92.50
92.50
92.50
92.50
92.33
-
Apr 1, 2026
92.50
92.50
92.50
92.50
92.33
-
Mar 31, 2026
89.50
89.50
89.50
89.50
89.34
-
Mar 30, 2026
86.50
86.50
86.50
86.50
86.34
-
Mar 27, 2026
85.50
85.50
85.50
85.50
85.34
-
Mar 26, 2026
88.00
88.00
88.00
88.00
87.84
-
Mar 25, 2026
88.00
88.00
88.00
88.00
87.84
-
Mar 24, 2026
88.00
88.00
88.00
88.00
87.84
-
Mar 23, 2026
87.00
87.00
87.00
87.00
86.84
-
Mar 20, 2026
89.50
89.50
89.50
89.50
89.34
-
Mar 19, 2026
92.00
92.00
92.00
92.00
91.83
-
Mar 18, 2026
93.50
93.50
93.50
93.50
93.33
-
Mar 17, 2026
94.00
94.00
94.00
94.00
93.83
-
Mar 16, 2026
94.00
94.00
94.00
94.00
93.83
-
Mar 13, 2026
92.50
92.50
92.50
92.50
92.33
-
Mar 12, 2026
95.50
95.50
95.50
95.50
95.32
-
Mar 11, 2026
96.00
96.00
96.00
96.00
95.82
-
Mar 10, 2026
100.00
100.00
100.00
100.00
99.82
-
Mar 9, 2026
100.00
100.00
100.00
100.00
99.82
-
Mar 6, 2026
102.00
102.00
102.00
102.00
101.81
-
Mar 5, 2026
101.00
101.00
101.00
101.00
100.81
-
Mar 4, 2026
100.00
100.00
100.00
100.00
99.82
-
Mar 3, 2026
99.50
99.50
99.50
99.50
99.32
-
Mar 2, 2026
101.00
101.00
101.00
101.00
100.81
-
Feb 27, 2026
102.00
102.00
102.00
102.00
101.81
-
Feb 26, 2026
98.50
98.50
98.50
98.50
98.32
-
Feb 25, 2026
96.50
96.50
96.50
96.50
96.32
-
Feb 24, 2026
95.50
95.50
95.50
95.50
95.32
-
Feb 23, 2026
96.50
96.50
96.50
96.50
96.32
-
Feb 20, 2026
98.50
98.50
98.50
98.50
98.32
-
Feb 19, 2026
98.50
98.50
98.50
98.50
98.32
-
Feb 18, 2026
93.50
93.50
93.50
93.50
93.33
-
Feb 17, 2026
95.50
95.50
95.50
95.50
95.32
-
Feb 16, 2026
96.00
96.00
96.00
96.00
95.82
-
Feb 13, 2026
99.50
99.50
99.50
99.50
99.32
-
Feb 12, 2026
111.00
111.00
111.00
111.00
110.80
-
Feb 11, 2026
123.00
123.00
123.00
123.00
122.77
-
Feb 10, 2026
120.00
120.00
120.00
120.00
119.78
-
Feb 9, 2026
117.00
117.00
117.00
117.00
116.78
-
Feb 6, 2026
113.00
113.00
113.00
113.00
112.79
-
Feb 5, 2026
113.00
113.00
113.00
113.00
112.79
-
Feb 4, 2026
110.00
110.00
110.00
110.00
109.80
-
Feb 3, 2026
115.00
115.00
115.00
115.00
114.79
-
Feb 2, 2026
115.00
115.00
115.00
115.00
114.79
-
Jan 30, 2026
116.00
116.00
116.00
116.00
115.79
-
Jan 29, 2026
116.00
116.00
116.00
116.00
115.79
-
Jan 28, 2026
116.00
116.00
116.00
116.00
115.79
-
Jan 27, 2026
118.00
118.00
118.00
118.00
117.78
-
Jan 26, 2026
119.00
119.00
119.00
119.00
118.78
-
Jan 23, 2026
121.00
121.00
121.00
121.00
120.78
-
Jan 22, 2026
123.00
123.00
123.00
123.00
122.77
-
Jan 21, 2026
123.00
123.00
123.00
123.00
122.77
-
Jan 20, 2026
126.00
126.00
126.00
126.00
125.77
-
Jan 19, 2026
126.00
126.00
126.00
126.00
125.77
-
Jan 16, 2026
126.00
126.00
126.00
126.00
125.77
-
Jan 15, 2026
124.00
124.00
124.00
124.00
123.77
-
Jan 14, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 13, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 12, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 9, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 8, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 7, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 6, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 5, 2026
125.00
125.00
125.00
125.00
124.77
-
Jan 2, 2026
0.13407001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
126.00
126.00
126.00
126.00
125.77
-
Dec 30, 2025
126.00
127.00
126.00
127.00
126.62
-
Dec 29, 2025
126.00
126.00
126.00
126.00
125.62
-
Dec 23, 2025
125.00
125.00
125.00
125.00
124.62
-
Dec 22, 2025
125.00
125.00
125.00
125.00
124.62
-
Dec 19, 2025
125.00
125.00
125.00
125.00
124.62
-
Dec 18, 2025
123.00
123.00
123.00
123.00
122.63
-
Dec 17, 2025
125.00
125.00
125.00
125.00
124.62
-
Dec 16, 2025
123.00
123.00
123.00
123.00
122.63
-
Dec 15, 2025
123.00
123.00
123.00
123.00
122.63
-
Dec 12, 2025
123.00
123.00
123.00
123.00
122.63
-
Dec 11, 2025
122.00
122.00
122.00
122.00
121.63
-
Dec 10, 2025
122.00
122.00
122.00
122.00
121.63
-
Dec 9, 2025
123.00
123.00
123.00
123.00
122.63
-
Dec 8, 2025
124.00
124.00
124.00
124.00
123.63
-
Dec 5, 2025
124.00
124.00
124.00
124.00
123.63
-
Dec 4, 2025
124.00
124.00
124.00
124.00
123.63
-
Dec 3, 2025
124.00
124.00
124.00
124.00
123.63
-
Dec 2, 2025
124.00
124.00
124.00
124.00
123.63
-
Dec 1, 2025
124.00
124.00
124.00
124.00
123.63
-
Nov 28, 2025
124.00
124.00
124.00
124.00
123.63
-
Nov 27, 2025
124.00
124.00
124.00
124.00
123.63
-
Nov 26, 2025
123.00
123.00
123.00
123.00
122.63
-
Nov 25, 2025
122.00
122.00
122.00
122.00
121.63
-
Nov 24, 2025
122.00
122.00
122.00
122.00
121.63
-
Nov 21, 2025
119.00
119.00
119.00
119.00
118.64
-
Nov 20, 2025
119.00
119.00
119.00
119.00
118.64
-
Nov 19, 2025
119.00
119.00
119.00
119.00
118.64
-
Nov 18, 2025
120.00
120.00
120.00
120.00
119.64
-
Nov 17, 2025
128.00
128.00
128.00
128.00
127.61
-
Nov 14, 2025
128.00
128.00
128.00
128.00
127.61
-
Nov 13, 2025
131.00
131.00
131.00
131.00
130.60
-
Nov 12, 2025
131.00
131.00
131.00
131.00
130.60
-
Nov 11, 2025
131.00
131.00
131.00
131.00
130.60
-
Nov 10, 2025
131.00
131.00
131.00
131.00
130.60
-
Nov 7, 2025
131.00
131.00
131.00
131.00
130.60
-
Nov 6, 2025
134.00
134.00
134.00
134.00
133.60
-
Nov 5, 2025
136.00
136.00
136.00
136.00
135.59
-
Nov 4, 2025
137.00
137.00
137.00
137.00
136.59
-
Nov 3, 2025
139.00
139.00
139.00
139.00
138.58
-
