Zueblin Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.400	24.400	23.600	24.000	20.889	1,548
2022-09-23	24.000	24.000	24.000	24.000	20.889	1
2022-09-22	24.000	24.400	24.000	24.400	21.237	695
2022-09-21	24.200	24.200	24.000	24.000	20.889	1,300
2022-09-20	24.400	24.400	24.400	24.400	21.237	917
2022-09-19	24.400	24.400	24.400	24.400	21.237	223
2022-09-16	24.400	25.600	24.400	25.600	22.281	4,393
2022-09-15	25.600	25.600	25.600	25.600	22.281	1
2022-09-14	25.400	25.400	24.400	24.400	21.237	6
2022-09-13	24.600	25.000	24.600	25.000	21.759	619
2022-09-12	24.600	24.600	24.600	24.600	21.411	301
2022-09-09	25.000	25.000	25.000	25.000	21.759	435
2022-09-08	24.800	25.000	24.800	25.000	21.759	822
2022-09-07	24.400	24.400	24.000	24.400	21.237	1,025
2022-09-06	24.400	24.400	24.400	24.400	21.237	0
2022-09-05	24.000	24.800	24.000	24.000	20.889	598
2022-09-02	24.200	24.200	24.200	24.200	21.063	0
2022-09-01	24.200	24.200	24.200	24.200	21.063	2
2022-08-31	24.800	24.800	24.800	24.800	21.585	0
2022-08-30	24.800	24.800	24.800	24.800	21.585	332
2022-08-29	25.000	25.000	25.000	25.000	21.759	71
2022-08-26	24.800	24.800	24.200	24.200	21.063	95
2022-08-25	24.200	25.000	24.200	25.000	21.759	120
2022-08-24	24.600	24.800	24.200	24.200	21.063	199
2022-08-23	24.600	24.600	24.200	24.200	21.063	9
2022-08-22	24.800	24.800	24.800	24.800	21.585	1
2022-08-19	24.800	24.800	24.800	24.800	21.585	25
2022-08-18	24.400	24.400	24.400	24.400	21.237	1,000
2022-08-17	24.800	24.800	24.400	24.400	21.237	1,638
2022-08-16	25.000	25.000	24.800	24.800	21.585	623
2022-08-15	24.800	24.800	24.800	24.800	21.585	44
2022-08-12	25.000	25.200	24.800	25.200	21.933	1,200
2022-08-11	24.600	24.600	24.600	24.600	21.411	0
2022-08-10	24.600	24.600	24.600	24.600	21.411	5
2022-08-09	24.400	24.400	24.400	24.400	21.237	15
2022-08-08	24.800	24.800	24.800	24.800	21.585	1
2022-08-05	24.400	24.400	24.400	24.400	21.237	1
2022-08-04	24.600	24.600	24.600	24.600	21.411	589
2022-08-03	24.600	24.600	24.600	24.600	21.411	72
2022-08-02	24.600	24.600	24.200	24.600	21.411	128
2022-07-29	24.600	24.600	24.400	24.400	21.237	31
2022-07-28	24.600	24.600	24.600	24.600	21.411	200
2022-07-27	24.400	24.400	24.400	24.400	21.237	0
2022-07-26	24.400	24.400	24.400	24.400	21.237	2
2022-07-25	24.600	24.800	24.600	24.800	21.585	66
2022-07-22	25.000	25.000	24.400	24.600	21.411	1,169
2022-07-21	24.800	25.000	24.800	25.000	21.759	319
2022-07-20	25.000	25.000	24.400	25.000	21.759	1,054
2022-07-19	25.000	25.000	25.000	25.000	21.759	739
2022-07-18	25.200	25.200	24.800	25.000	21.759	1,393
2022-07-15	25.200	25.200	25.200	25.200	21.933	1,357
2022-07-14	25.800	25.800	25.800	25.800	22.455	0
2022-07-13	26.000	26.000	26.000	26.000	22.630	1
2022-07-12	25.600	26.000	25.200	26.000	22.630	53
2022-07-11	25.800	25.800	25.800	25.800	22.455	1
2022-07-08	25.600	26.000	25.600	25.600	22.281	402
2022-07-07	25.400	25.400	25.400	25.400	22.107	3,044
2022-07-06	25.400	25.400	25.400	25.400	22.107	0
2022-07-05	25.600	26.000	25.400	25.400	22.107	740
2022-07-04	26.200	26.200	26.200	26.200	22.804	45

← NewerPage 18 of 21 · 1,258 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.