Zueblin Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.200	51.200	50.400	50.400	50.400	106
2026-10-15	49.900	52.200	49.600	52.200	52.200	682
2026-10-14	50.600	50.600	49.600	49.600	49.600	491
2026-10-13	52.000	52.600	50.200	52.600	52.600	590
2026-10-12	49.300	52.600	49.300	52.600	52.600	431
2026-10-09	52.600	52.600	52.600	52.600	52.600	8
2026-10-08	52.400	52.600	48.800	52.600	52.600	105
2026-10-07	52.400	52.400	52.400	52.400	52.400	4
2026-10-06	50.200	50.400	48.200	48.200	48.200	986
2026-10-05	49.600	50.200	49.600	50.200	50.200	174
2026-10-02	50.200	50.200	49.300	50.200	50.200	13
2026-10-01	50.200	50.200	50.000	50.000	50.000	9
2026-09-30	51.000	51.000	51.000	51.000	51.000	0
2026-09-29	49.700	51.000	49.700	51.000	51.000	1,186
2026-09-28	49.700	49.800	48.600	49.800	49.800	45
2026-09-25	48.200	49.600	48.200	49.600	49.600	2,726
2026-09-24	48.000	48.400	47.900	48.200	48.200	47
2026-09-23	48.100	48.300	47.700	48.300	48.300	154
2026-09-22	48.500	48.500	47.800	48.100	48.100	95
2026-09-21	48.200	48.600	48.200	48.500	48.500	112
2026-09-18	49.300	49.300	47.600	47.600	47.600	2,442
2026-09-17	50.000	50.000	50.000	50.000	50.000	0
2026-09-16	50.000	50.000	50.000	50.000	50.000	2
2026-09-15	50.000	51.000	50.000	51.000	51.000	261
2026-09-14	51.600	51.800	51.600	51.600	51.600	30
2026-09-11	52.000	53.400	51.000	52.200	52.200	385
2026-09-10	51.600	51.600	51.400	51.400	51.400	16
2026-09-09	52.800	52.800	52.800	52.800	52.800	68
2026-09-08	51.400	52.600	51.400	52.600	52.600	23
2026-09-07	52.600	52.600	52.400	52.400	52.400	110
2026-09-04	50.400	53.000	50.400	53.000	53.000	57
2026-09-03	52.400	52.400	50.600	50.600	50.600	201
2026-09-02	51.800	51.800	51.800	51.800	51.800	131
2026-09-01	53.600	53.600	50.200	50.200	50.200	171
2026-08-31	53.200	53.200	53.200	53.200	53.200	10
2026-08-28	50.000	53.800	50.000	53.000	53.000	228
2026-08-27	51.000	51.000	49.800	49.800	49.800	119
2026-08-26	50.200	50.800	50.000	50.800	50.800	78
2026-08-25	50.600	50.600	49.700	49.700	49.700	38
2026-08-24	50.000	50.000	50.000	50.000	50.000	545
2026-08-21	49.000	49.500	49.000	49.500	49.500	538
2026-08-20	49.600	49.600	49.200	49.200	49.200	103
2026-08-19	49.000	49.900	49.000	49.600	49.600	98
2026-08-18	50.000	50.000	49.200	49.200	49.200	16
2026-08-17	50.400	50.400	50.000	50.000	50.000	476
2026-08-14	50.200	50.200	50.000	50.000	50.000	328
2026-08-13	50.200	51.000	50.200	51.000	51.000	1,002
2026-08-12	51.600	51.600	51.600	51.600	51.600	6
2026-08-11	51.600	51.600	51.600	51.600	51.600	12
2026-08-10	50.800	52.000	50.600	51.600	51.600	708
2026-08-07	52.600	52.800	52.600	52.600	52.600	408
2026-08-06	52.800	52.800	52.800	52.800	52.800	7
2026-08-05	51.000	51.600	50.200	50.200	50.200	72
2026-08-04	50.800	52.600	50.800	52.600	52.600	4
2026-08-03	53.200	53.200	51.000	52.800	52.800	117
2026-07-31	52.800	52.800	52.800	52.800	52.800	16
2026-07-30	52.600	52.600	52.600	52.600	52.600	165
2026-07-29	52.600	53.600	52.600	53.600	53.600	76
2026-07-28	52.600	52.600	52.600	52.600	52.600	0
2026-07-27	53.400	53.600	52.200	52.200	52.200	102

Page 1 of 5 · 249 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.