Zueblin Immobilien Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	30.200	30.800	30.200	30.800	28.869	5,379
2024-11-18	30.400	30.400	30.400	30.400	28.494	29
2024-11-15	30.200	30.200	29.600	29.600	27.745	255
2024-11-14	30.400	30.400	30.000	30.200	28.307	550
2024-11-13	30.000	30.400	30.000	30.400	28.494	2,118
2024-11-12	29.600	30.000	29.400	30.000	28.120	455
2024-11-11	30.200	30.400	30.000	30.200	28.307	3,567
2024-11-08	29.600	30.400	29.600	30.000	28.120	78
2024-11-07	29.800	30.200	29.800	30.200	28.307	3,829
2024-11-06	29.200	29.200	29.200	29.200	27.370	0
2024-11-05	29.200	29.200	29.200	29.200	27.370	0
2024-11-04	28.800	29.400	28.600	29.400	27.557	6,422
2024-11-01	29.600	29.600	29.600	29.600	27.745	0
2024-10-31	30.000	30.000	29.600	29.600	27.745	4,064
2024-10-30	29.800	30.000	29.200	29.800	27.932	7,332
2024-10-29	29.400	29.400	29.200	29.200	27.370	188
2024-10-28	29.400	30.000	29.000	30.000	28.120	1,197
2024-10-25	29.000	29.000	29.000	29.000	27.182	98
2024-10-24	29.800	30.000	29.000	29.000	27.182	139
2024-10-23	29.800	29.800	29.800	29.800	27.932	3,632
2024-10-22	29.800	29.800	29.800	29.800	27.932	70
2024-10-21	29.800	29.800	29.800	29.800	27.932	5
2024-10-18	29.000	29.800	28.800	29.800	27.932	750
2024-10-17	29.000	29.000	28.800	29.000	27.182	4,380
2024-10-16	29.000	29.200	28.600	29.200	27.370	7,988
2024-10-15	29.400	29.400	29.000	29.400	27.557	3,573
2024-10-14	29.400	29.400	29.400	29.400	27.557	88
2024-10-11	29.600	30.800	29.200	29.800	27.932	4,121
2024-10-10	27.600	29.800	27.600	29.600	27.745	10,177
2024-10-09	27.600	28.000	27.600	28.000	26.245	800
2024-10-08	28.000	28.000	28.000	28.000	26.245	100
2024-10-07	28.000	28.000	27.600	27.600	25.870	1,162
2024-10-04	27.600	28.000	27.600	28.000	26.245	1,872
2024-10-03	27.400	27.400	27.000	27.000	25.308	1,307
2024-10-02	27.600	28.000	27.600	28.000	26.245	4,318
2024-10-01	27.200	27.600	27.200	27.600	25.870	326
2024-09-30	27.200	27.400	27.200	27.200	25.495	370
2024-09-27	27.200	27.200	27.200	27.200	25.495	83
2024-09-26	27.200	27.600	27.200	27.400	25.683	1,071
2024-09-25	27.400	27.600	27.200	27.600	25.870	5,356
2024-09-24	27.400	27.400	27.200	27.200	25.495	584
2024-09-23	27.400	27.400	27.400	27.400	25.683	0
2024-09-20	27.400	27.400	27.400	27.400	25.683	336
2024-09-19	27.400	27.400	27.200	27.400	25.683	3,708
2024-09-18	26.600	27.600	26.600	27.600	25.870	45,122
2024-09-17	27.200	27.600	27.200	27.600	25.870	13,074
2024-09-16	27.400	27.400	27.400	27.400	25.683	6,690
2024-09-13	26.000	27.800	26.000	27.400	25.683	2,198
2024-09-12	27.400	27.400	26.400	26.400	24.745	1,831
2024-09-11	27.000	27.400	27.000	27.400	25.683	20,923
2024-09-10	26.200	27.000	25.400	27.000	25.308	8,178
2024-09-09	26.200	26.200	26.200	26.200	24.558	62
2024-09-06	26.000	26.400	26.000	26.000	24.370	268
2024-09-05	26.400	26.400	26.400	26.400	24.745	3
2024-09-04	26.200	26.200	26.200	26.200	24.558	0
2024-09-03	26.200	26.200	26.200	26.200	24.558	1,200
2024-09-02	26.400	26.400	26.200	26.400	24.745	579
2024-08-30	26.200	26.200	26.200	26.200	24.558	277
2024-08-29	26.200	26.400	26.200	26.400	24.745	401
2024-08-28	26.600	26.600	25.800	26.600	24.933	1,616

← NewerPage 9 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	2.2500 CHF
2025-06-30	1.0000 CHF
2024-07-01	1.0000 CHF
2023-06-26	1.0000 CHF
2022-06-23	1.0000 CHF
2021-06-24	1.0000 CHF
2020-06-19	1.0000 CHF
2019-06-20	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.