Zueblin Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.000	53.000	53.000	53.000	53.000	0
2026-07-23	53.600	53.600	53.600	53.600	53.600	8
2026-07-22	51.800	51.800	51.800	51.800	51.800	0
2026-07-21	52.000	53.200	51.600	51.600	51.600	378
2026-07-20	51.000	51.000	51.000	51.000	51.000	1
2026-07-17	52.000	52.000	52.000	52.000	52.000	66
2026-07-16	52.600	53.800	52.600	53.800	53.800	64
2026-07-15	51.000	52.600	51.000	52.600	52.600	104
2026-07-14	52.000	52.000	51.600	51.600	51.600	7
2026-07-13	54.800	54.800	54.800	54.800	54.800	36
2026-07-10	52.000	53.000	51.000	53.000	53.000	121
2026-07-09	53.800	53.800	53.000	53.000	53.000	90
2026-07-08	54.000	54.800	54.000	54.800	54.800	98
2026-07-07	55.000	55.000	55.000	55.000	55.000	101
2026-07-06	53.400	55.400	53.400	55.400	55.400	300
2026-07-03	52.600	54.000	52.600	54.000	54.000	122
2026-07-02	53.800	54.000	53.000	54.000	51.750	473
2026-07-01	54.800	54.800	53.600	53.600	51.367	344
2026-06-30	54.800	54.800	54.800	54.800	52.517	23
2026-06-29	54.600	54.800	54.600	54.800	52.517	150
2026-06-26	54.000	54.000	54.000	54.000	51.750	0
2026-06-25	53.600	54.000	53.600	54.000	51.750	108
2026-06-24	53.800	54.000	53.400	53.400	51.175	60
2026-06-23	54.400	54.400	53.200	53.600	51.367	461
2026-06-22	52.800	54.600	52.800	54.600	52.325	338
2026-06-19	53.400	54.400	52.800	53.000	50.792	1,190
2026-06-18	52.800	53.400	52.600	53.400	51.175	129
2026-06-17	54.000	54.400	52.800	53.400	51.175	520
2026-06-16	53.800	54.000	52.600	54.000	51.750	651
2026-06-15	54.000	55.000	53.000	55.000	52.708	1,789
2026-06-12	55.200	55.200	53.200	54.000	51.750	1,974
2026-06-11	54.800	56.000	53.800	55.000	52.708	677
2026-06-10	53.400	54.600	52.600	54.000	51.750	1,613
2026-06-09	53.800	53.800	53.200	53.200	50.983	53
2026-06-08	54.200	54.200	52.400	52.400	50.217	764
2026-06-05	52.600	52.600	52.600	52.600	50.408	47
2026-06-04	50.600	50.800	50.400	50.400	48.300	403
2026-06-03	55.000	55.000	50.200	50.200	48.108	608
2026-06-02	55.600	55.600	53.400	55.200	52.900	429
2026-06-01	52.000	55.600	52.000	55.600	53.283	1,525
2026-05-29	51.600	52.000	51.200	52.000	49.833	19
2026-05-28	52.600	52.600	52.600	52.600	50.408	0
2026-05-27	50.800	52.600	50.800	52.600	50.408	177
2026-05-26	50.600	51.600	50.600	51.600	49.450	25
2026-05-22	51.000	51.600	50.800	51.600	49.450	105
2026-05-21	50.200	50.600	50.200	50.400	48.300	203
2026-05-20	49.000	49.600	49.000	49.400	47.342	68
2026-05-19	50.200	50.600	49.000	49.000	46.958	380
2026-05-18	50.600	50.600	50.600	50.600	48.492	29
2026-05-15	52.600	52.800	50.000	52.800	50.600	214
2026-05-13	52.000	52.000	52.000	52.000	49.833	37
2026-05-12	50.600	51.800	50.600	51.800	49.642	119
2026-05-11	50.000	50.000	50.000	50.000	47.917	151
2026-05-08	52.200	52.600	50.600	51.000	48.875	52
2026-05-07	50.000	50.000	50.000	50.000	47.917	27
2026-05-06	50.600	52.600	50.600	52.600	50.408	5
2026-05-05	50.200	52.200	50.200	52.200	50.025	181
2026-05-04	53.000	53.000	53.000	53.000	50.792	213
2026-04-30	53.000	53.000	53.000	53.000	50.792	12
2026-04-29	52.000	53.000	52.000	53.000	50.792	305

← NewerPage 2 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.