Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZUBN.SW stock page

Zueblin Immobilien Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-2126.00026.00026.00026.00024.370663
2024-08-2025.40026.00025.40026.00024.37075
2024-08-1925.60025.80025.60025.80024.1838,406
2024-08-1625.40026.00025.40026.00024.3705,971
2024-08-1525.60025.60025.60025.60023.9950
2024-08-1425.60025.60025.60025.60023.9954
2024-08-1325.40025.80025.20025.40023.8083,388
2024-08-1225.20025.80025.20025.80024.183603
2024-08-0926.00026.00026.00026.00024.37015
2024-08-0826.00026.00026.00026.00024.37048
2024-08-0726.00026.00026.00026.00024.37017
2024-08-0625.40025.40025.20025.20023.62033
2024-08-0525.40025.40025.20025.20023.6201,442
2024-08-0225.20025.20025.20025.20023.6201,110
2024-07-3125.40025.40025.40025.40023.80815
2024-07-3024.40024.40024.40024.40022.87120
2024-07-2924.40024.40024.40024.40022.8711
2024-07-2625.60025.60025.60025.60023.99532
2024-07-2524.40024.40024.40024.40022.8716,160
2024-07-2424.40024.40024.40024.40022.871439
2024-07-2324.60024.60024.60024.60023.058489
2024-07-2224.80024.80024.60024.60023.058482
2024-07-1924.60024.60024.60024.60023.0580
2024-07-1824.60024.60024.60024.60023.0580
2024-07-1725.60025.60024.60024.60023.05874
2024-07-1624.80025.60024.80025.60023.995293
2024-07-1525.40025.40024.80024.80023.246757
2024-07-1225.40025.40025.00025.00023.43377
2024-07-1125.00025.40025.00025.40023.80829
2024-07-1024.80025.20024.80025.20023.620631
2024-07-0925.40025.40025.00025.40023.808811
2024-07-0825.40025.40024.80024.80023.246661
2024-07-0525.60025.60025.60025.60023.9951
2024-07-0426.60026.60026.60026.60024.93334
2024-07-0325.20026.60025.20026.60024.933697
2024-07-0225.60025.60025.60025.60023.995223
2024-07-0125.80025.80025.40025.40023.808234
2024-06-2826.80027.00026.00027.00024.370773
2024-06-2726.40026.60026.40026.60024.009749
2024-06-2626.40026.40026.40026.40023.82932
2024-06-2526.40026.40026.40026.40023.82937
2024-06-2425.80026.00025.80026.00023.46816
2024-06-2125.60025.60025.60025.60023.107777
2024-06-2026.60026.60026.20026.20023.648789
2024-06-1925.80025.80025.80025.80023.287152
2024-06-1826.80027.00026.80027.00024.370304
2024-06-1726.00027.00025.80027.00024.3701,446
2024-06-1426.00026.00026.00026.00023.46840
2024-06-1326.00026.00025.80026.00023.4682,851
2024-06-1226.00026.00025.60025.80023.2875,184
2024-06-1125.80026.00025.40026.00023.468534
2024-06-1025.80025.80025.40025.40022.926760
2024-06-0725.80025.80025.60025.60023.10721
2024-06-0625.60025.60025.60025.60023.107436
2024-06-0526.00026.00025.60025.60023.1072,001
2024-06-0425.80026.00025.80026.00023.4682,507
2024-06-0325.80025.80025.40025.40022.92674
2024-05-3125.80026.00025.20025.80023.2872,664
2024-05-3025.40025.80025.20025.80023.2872,204
2024-05-2925.60025.60025.60025.60023.107170
← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-032.2500 CHF
2025-06-301.0000 CHF
2024-07-011.0000 CHF
2023-06-261.0000 CHF
2022-06-231.0000 CHF
2021-06-241.0000 CHF
2020-06-191.0000 CHF
2019-06-201.0000 CHF

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