Zueblin Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	25.400	26.600	25.200	25.200	21.933	599
2022-12-15	25.600	25.600	25.600	25.600	22.281	0
2022-12-14	25.400	26.400	25.400	26.400	22.978	60
2022-12-13	25.800	25.800	25.800	25.800	22.455	0
2022-12-12	25.400	25.400	25.200	25.200	21.933	498
2022-12-09	26.000	26.000	26.000	26.000	22.630	0
2022-12-08	25.000	25.400	25.000	25.200	21.933	2,202
2022-12-07	25.000	25.600	25.000	25.600	22.281	423
2022-12-06	25.000	25.400	25.000	25.400	22.107	63
2022-12-05	25.400	25.400	25.400	25.400	22.107	269
2022-12-02	26.600	26.600	26.600	26.600	23.152	25
2022-12-01	25.800	25.800	25.400	25.400	22.107	28
2022-11-30	24.800	25.600	24.800	25.400	22.107	3,091
2022-11-29	24.400	25.400	24.400	25.400	22.107	8,879
2022-11-28	25.200	25.200	24.800	24.800	21.585	2,510
2022-11-25	25.000	25.000	24.600	25.000	21.759	1,554
2022-11-24	26.000	26.000	26.000	26.000	22.630	500
2022-11-23	25.000	26.000	25.000	26.000	22.630	6,689
2022-11-22	25.200	25.200	25.200	25.200	21.933	10
2022-11-21	24.600	25.200	24.600	25.000	21.759	3,455
2022-11-18	24.600	24.600	24.600	24.600	21.411	0
2022-11-17	25.000	25.000	24.600	24.600	21.411	807
2022-11-16	24.800	25.000	24.600	24.600	21.411	2,532
2022-11-15	24.400	24.800	24.400	24.600	21.411	581
2022-11-14	24.600	24.600	24.400	24.400	21.237	305
2022-11-11	24.800	24.800	24.400	24.400	21.237	109
2022-11-10	24.200	24.200	24.200	24.200	21.063	196
2022-11-09	24.600	24.800	24.600	24.800	21.585	1,035
2022-11-08	23.600	24.400	23.600	23.800	20.715	172
2022-11-07	24.400	24.600	24.400	24.600	21.411	508
2022-11-04	23.800	24.600	23.800	24.600	21.411	1,826
2022-11-03	24.200	24.200	24.200	24.200	21.063	49
2022-11-02	24.000	24.200	24.000	24.200	21.063	899
2022-11-01	25.000	25.000	25.000	25.000	21.759	0
2022-10-31	25.000	25.400	24.800	25.400	22.107	785
2022-10-28	26.600	26.600	26.600	26.600	23.152	100
2022-10-27	24.000	24.000	24.000	24.000	20.889	1
2022-10-26	23.600	23.800	23.600	23.800	20.715	75
2022-10-25	24.000	24.000	24.000	24.000	20.889	670
2022-10-24	23.800	23.800	23.800	23.800	20.715	0
2022-10-21	23.600	23.600	23.600	23.600	20.541	465
2022-10-20	23.400	23.800	23.400	23.800	20.715	345
2022-10-19	23.600	23.600	23.600	23.600	20.541	0
2022-10-18	23.800	23.800	23.400	23.600	20.541	978
2022-10-17	23.600	23.600	23.600	23.600	20.541	0
2022-10-14	23.600	23.600	23.600	23.600	20.541	0
2022-10-13	23.600	23.600	23.600	23.600	20.541	3,000
2022-10-12	23.200	23.200	23.200	23.200	20.193	63
2022-10-11	23.200	23.200	23.200	23.200	20.193	2
2022-10-10	23.400	23.400	23.200	23.200	20.193	56
2022-10-07	23.400	23.400	23.400	23.400	20.367	726
2022-10-06	24.400	24.400	24.200	24.200	21.063	1,094
2022-10-05	23.000	23.000	23.000	23.000	20.018	2
2022-10-04	23.600	23.600	23.600	23.600	20.541	701
2022-10-03	23.600	23.600	23.600	23.600	20.541	48
2022-09-30	24.400	24.400	23.600	23.600	20.541	295
2022-09-29	24.200	24.200	24.200	24.200	21.063	0
2022-09-28	24.000	24.200	23.400	24.200	21.063	669
2022-09-27	24.400	24.400	24.000	24.000	20.889	500
2022-09-26	24.400	24.400	23.600	24.000	20.889	1,548

← NewerPage 17 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.