Zueblin Immobilien Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	35.000	35.000	34.800	34.800	32.619	44
2025-02-12	34.000	34.600	32.600	32.600	30.557	6,041
2025-02-11	36.400	36.400	33.800	34.200	32.056	4,337
2025-02-10	36.600	36.600	35.800	36.600	34.306	124
2025-02-07	34.800	35.000	34.400	35.000	32.806	348
2025-02-06	34.800	34.800	34.200	34.200	32.056	3,305
2025-02-05	34.400	34.800	34.400	34.800	32.619	811
2025-02-04	35.000	35.000	34.400	34.400	32.244	832
2025-02-03	34.800	35.600	34.800	35.400	33.181	3,363
2025-01-31	34.000	34.800	31.400	34.800	32.619	669
2025-01-30	35.600	35.600	34.600	35.200	32.994	320
2025-01-29	35.800	35.800	35.400	35.800	33.556	1,300
2025-01-28	35.400	35.800	35.400	35.400	33.181	587
2025-01-27	36.000	36.000	35.400	35.400	33.181	48
2025-01-24	36.000	36.400	36.000	36.000	33.743	883
2025-01-23	35.800	36.600	35.800	36.000	33.743	4,694
2025-01-22	36.000	36.400	36.000	36.400	34.118	360
2025-01-21	36.000	36.400	36.000	36.400	34.118	813
2025-01-20	36.400	36.400	36.400	36.400	34.118	567
2025-01-17	36.200	36.400	36.200	36.400	34.118	740
2025-01-16	36.000	36.400	35.800	36.000	33.743	9,339
2025-01-15	35.800	36.000	34.600	36.000	33.743	5,827
2025-01-14	35.600	36.000	34.800	35.600	33.369	6,017
2025-01-13	31.200	36.000	31.200	35.400	33.181	14,192
2025-01-10	35.400	35.400	35.400	35.400	33.181	415
2025-01-09	33.000	35.400	33.000	35.400	33.181	1,706
2025-01-08	36.000	36.600	34.000	34.000	31.869	1,423
2025-01-07	34.400	36.600	34.400	36.600	34.306	13,244
2025-01-06	34.000	34.600	33.600	34.200	32.056	4,238
2025-01-03	32.800	34.200	32.600	34.200	32.056	1,485
2024-12-30	30.800	32.800	30.600	32.800	30.744	892
2024-12-27	34.200	34.200	34.200	34.200	32.056	16
2024-12-23	34.000	34.600	34.000	34.200	32.056	1,865
2024-12-20	33.400	34.000	33.000	33.800	31.681	5,904
2024-12-19	33.000	33.400	33.000	33.400	31.306	1,703
2024-12-18	33.400	33.400	33.000	33.000	30.932	2,442
2024-12-17	33.000	33.400	33.000	33.400	31.306	2,826
2024-12-16	33.400	33.400	33.000	33.000	30.932	4,869
2024-12-13	32.400	33.000	30.200	33.000	30.932	507
2024-12-12	31.000	33.000	31.000	33.000	30.932	4,232
2024-12-11	31.800	31.800	30.800	30.800	28.869	1,124
2024-12-10	32.200	32.400	32.200	32.400	30.369	114
2024-12-09	31.800	32.400	31.800	32.400	30.369	576
2024-12-06	32.000	32.600	32.000	32.400	30.369	3,641
2024-12-05	32.000	32.000	31.600	32.000	29.994	2,488
2024-12-04	31.600	31.800	31.600	31.600	29.619	2,184
2024-12-03	30.600	31.600	30.000	31.400	29.432	1,729
2024-12-02	31.400	31.600	30.400	30.400	28.494	2,490
2024-11-29	30.600	31.200	30.600	31.200	29.244	1,190
2024-11-28	30.800	30.800	30.600	30.600	28.682	594
2024-11-27	31.000	31.000	30.600	31.000	29.057	1,339
2024-11-26	30.400	31.000	30.400	31.000	29.057	12,851
2024-11-25	29.800	30.200	29.800	30.200	28.307	30
2024-11-22	29.400	29.400	29.400	29.400	27.557	51
2024-11-21	29.200	29.600	29.200	29.600	27.745	110
2024-11-20	30.800	31.000	30.400	30.600	28.682	3,996
2024-11-19	30.200	30.800	30.200	30.800	28.869	5,379
2024-11-18	30.400	30.400	30.400	30.400	28.494	29
2024-11-15	30.200	30.200	29.600	29.600	27.745	255
2024-11-14	30.400	30.400	30.000	30.200	28.307	550

← NewerPage 8 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.