Züblin Immobilien Holding AG (ZUBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:00AM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 223 |
| 01 July 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 234 |
| 01 July 2024 | 1 Dividend | |||||
| 28 June 2024 | 26.80 | 27.00 | 26.00 | 27.00 | 26.00 | 773 |
| 27 June 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 25.61 | 749 |
| 26 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.42 | 32 |
| 25 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.42 | 37 |
| 24 June 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.04 | 16 |
| 21 June 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 777 |
| 20 June 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 25.23 | 789 |
| 19 June 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | 152 |
| 18 June 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 26.00 | 304 |
| 17 June 2024 | 26.00 | 27.00 | 25.80 | 27.00 | 26.00 | 1,446 |
| 14 June 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 40 |
| 13 June 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 25.04 | 2,851 |
| 12 June 2024 | 26.00 | 26.00 | 25.60 | 25.80 | 24.84 | 5,184 |
| 11 June 2024 | 25.80 | 26.00 | 25.40 | 26.00 | 25.04 | 534 |
| 10 June 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 24.46 | 760 |
| 07 June 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 24.65 | 21 |
| 06 June 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 436 |
| 05 June 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.65 | 2,001 |
| 04 June 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.04 | 2,507 |
| 03 June 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 24.46 | 74 |
| 31 May 2024 | 25.80 | 26.00 | 25.20 | 25.80 | 24.84 | 2,664 |
| 30 May 2024 | 25.40 | 25.80 | 25.20 | 25.80 | 24.84 | 2,204 |
| 29 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 170 |
| 28 May 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 24.65 | 425 |
| 27 May 2024 | 26.00 | 26.00 | 25.40 | 25.60 | 24.65 | 394 |
| 24 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 116 |
| 23 May 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 24.65 | 42 |
| 22 May 2024 | 26.00 | 26.00 | 25.40 | 26.00 | 25.04 | 3,808 |
| 21 May 2024 | 26.00 | 26.00 | 25.60 | 25.80 | 24.84 | 400 |
| 17 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 109 |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 652 |
| 15 May 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 24.84 | 357 |
| 14 May 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 25.04 | 526 |
| 13 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.61 | 20 |
| 10 May 2024 | 26.00 | 26.60 | 26.00 | 26.60 | 25.61 | 3,433 |
| 08 May 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.04 | 381 |
| 07 May 2024 | 26.00 | 26.00 | 25.40 | 26.00 | 25.04 | 518 |
| 06 May 2024 | 25.60 | 26.00 | 25.40 | 26.00 | 25.04 | 1,112 |
| 03 May 2024 | 25.40 | 26.00 | 25.40 | 25.40 | 24.46 | 1,112 |
| 02 May 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.04 | 417 |
| 30 Apr 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.04 | 664 |
| 29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | - |
| 26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 100 |
| 25 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | - |
| 24 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 898 |
| 23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 16 |
| 22 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 11 |
| 19 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 1 |
| 18 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 4 |
| 17 Apr 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.65 | 115 |
| 16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | - |
| 15 Apr 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 24.65 | 8,981 |
| 12 Apr 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 24.46 | 103 |
| 11 Apr 2024 | 25.00 | 25.80 | 24.80 | 25.80 | 24.84 | 1,862 |
| 10 Apr 2024 | 26.00 | 26.00 | 25.20 | 25.40 | 24.46 | 1,314 |
| 09 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.46 | 3 |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 16 |
| 05 Apr 2024 | 25.20 | 26.00 | 25.20 | 26.00 | 25.04 | 36 |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 1,019 |
| 03 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.88 | - |
| 02 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 23.88 | 9 |
| 28 Mar 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 24.84 | 406 |
| 27 Mar 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.07 | 1,353 |
| 26 Mar 2024 | 25.60 | 25.80 | 25.20 | 25.20 | 24.27 | 2,098 |
| 25 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.80 | 24.84 | 139 |
| 22 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | - |
| 21 Mar 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 24.65 | 92 |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 43 |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 41 |
| 18 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | 18 |
| 15 Mar 2024 | 26.00 | 26.00 | 25.20 | 26.00 | 25.04 | 707 |
| 14 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 2,915 |
| 13 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.84 | 2 |
| 12 Mar 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 24.84 | 1,005 |
| 11 Mar 2024 | 26.00 | 26.20 | 25.60 | 26.00 | 25.04 | 2,698 |
| 08 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.65 | 2,021 |
| 07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 17 |
| 06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | - |
| 05 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.65 | 33 |
| 04 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.65 | 138 |
| 01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | 46 |
| 29 Feb 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 25.04 | 1,322 |
| 28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.46 | 68 |
| 27 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 24.84 | 411 |
| 26 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | - |
| 23 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 1 |
| 22 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 24.65 | 181 |
| 21 Feb 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 24.65 | 198 |
| 20 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 24.84 | 15 |
| 19 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 90 |
| 16 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | - |
| 15 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | - |
| 14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.27 | 135 |
| 13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | 1 |
| 12 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | 8 |
| 09 Feb 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 23.88 | 2,952 |
| 08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.07 | 285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.