UK markets closed

HIAG Immobilien Holding AG (0QU6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
76.81+0.49 (+0.64%)
At close: 05:49PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202476.8076.8176.4076.8176.81382
18 Apr 202476.4076.4076.3276.3276.32231
17 Apr 202476.0076.6075.8076.1776.171,293
16 Apr 202476.6076.6076.0076.0076.00797
15 Apr 202476.0076.8076.0076.6076.60247
12 Apr 202476.6076.6076.4076.4176.41501
11 Apr 202476.0076.6176.0076.6176.611,491
10 Apr 202478.0078.4176.4078.4178.411,352
09 Apr 202479.2079.2078.2078.4078.40215
08 Apr 202479.4079.8079.4079.5979.59282
05 Apr 202479.4079.8179.4079.8179.81797
04 Apr 202479.3179.6078.9479.5979.591,206
03 Apr 202478.6078.6278.6078.6278.6223
02 Apr 202479.2079.8079.2079.8079.80305
28 Mar 202479.0079.2078.6079.2079.204,281
27 Mar 202478.0079.6077.6078.7678.7652,079
26 Mar 202477.4078.4677.4077.4077.402,067
25 Mar 202477.2077.8177.2077.8177.811,085
22 Mar 202477.6077.6076.4076.8076.80841
21 Mar 202476.2076.2075.2176.0876.081,070
20 Mar 202474.4974.6174.4074.6174.61954
19 Mar 202473.6074.4073.2074.0474.0488,654
18 Mar 202472.8073.6072.6073.2073.201,421
15 Mar 202474.2074.2074.2074.2074.20250
14 Mar 202474.2274.5074.2274.4374.43383
13 Mar 202474.0074.7274.0074.7274.72604
12 Mar 2024------
11 Mar 202475.0075.0175.0075.0175.0125
08 Mar 2024------
07 Mar 202475.8075.9875.0075.9875.98666
06 Mar 202476.6076.6076.2076.2076.20254
05 Mar 202476.5876.6074.9974.9974.99984
04 Mar 202475.6080.0075.5076.8076.801,913
01 Mar 202471.6071.6071.6071.6071.6022
29 Feb 202471.0071.2070.5871.1071.10642
28 Feb 202472.9873.2072.9873.2073.20209
27 Feb 202473.0073.1873.0073.1873.1836
26 Feb 202473.0073.1472.9973.1473.14152
23 Feb 2024------
22 Feb 202473.4073.7573.3973.4173.41125
21 Feb 202473.8073.8173.8073.8173.81193
20 Feb 202474.0174.0174.0174.0174.0135
19 Feb 202474.2074.2074.0074.0074.00298
16 Feb 202474.4174.4174.4074.4074.4028
15 Feb 2024------
14 Feb 202473.3973.3973.3973.3973.394
13 Feb 202474.6074.6174.6074.6174.61799
12 Feb 202474.6174.6174.6174.6174.612
09 Feb 2024------
08 Feb 202474.4074.4174.4074.4174.4124
07 Feb 202474.2074.4074.2074.4074.404
06 Feb 202473.4073.8273.4073.8273.82153
05 Feb 202473.6073.6073.6073.6073.60357
02 Feb 2024------
01 Feb 2024------
31 Jan 202475.7975.7975.7975.7975.796
30 Jan 2024------
29 Jan 202475.4975.6075.4975.6075.6023
26 Jan 202474.3974.3974.3974.3974.393
25 Jan 202474.6174.6174.6174.6174.612
24 Jan 2024------
23 Jan 2024------
22 Jan 202475.2075.2075.1975.1975.19144
19 Jan 202475.8075.8075.4075.4075.40180
18 Jan 202476.2076.6075.9976.2476.2456
17 Jan 202477.6077.6076.0076.0076.00462
16 Jan 202477.2077.6077.2077.2477.24571
15 Jan 202477.2077.6076.8276.9176.9126
12 Jan 202478.4078.4076.6076.6076.60237
11 Jan 202477.2077.6076.8276.8276.8232
10 Jan 202477.0077.0077.0077.0077.0043
09 Jan 202477.0077.0077.0077.0077.0021
08 Jan 202477.6077.6077.6077.6077.604
05 Jan 202478.0078.0077.3977.3977.39142
04 Jan 202476.8076.8076.8076.8076.8028
03 Jan 202477.6077.6077.4077.4077.40276
02 Jan 2024------
29 Dec 202379.8079.8079.8079.8079.8027
28 Dec 202379.2079.6079.2079.6079.60179
27 Dec 202379.0079.6079.0079.4079.4050
22 Dec 202378.0078.6077.6177.6177.61156
21 Dec 202377.4077.4077.4077.4077.4029
20 Dec 202377.8077.9077.6077.6077.60132
19 Dec 202378.6078.6077.4077.6177.61167
18 Dec 202378.2078.8078.2078.2078.2039
15 Dec 202378.8078.8078.4078.8078.80829
14 Dec 202378.8078.8078.0078.0078.00327
13 Dec 202379.0079.0079.0079.0079.002
12 Dec 202378.0078.8077.7078.8078.8063
11 Dec 202378.4078.4077.4077.8077.80280
08 Dec 202378.4078.4078.2078.2078.201,431
07 Dec 202378.6078.6078.6078.6078.6059
06 Dec 202378.6078.6078.4078.6078.60110
05 Dec 202378.6078.6078.2078.2078.2051
04 Dec 202377.6078.8077.6078.8078.80194
01 Dec 202378.8078.8078.6078.6078.6057
30 Nov 202379.6079.6079.4079.4079.40215
29 Nov 202379.0079.4079.0079.4079.40184
28 Nov 202379.0079.0078.2078.6078.60267
27 Nov 202379.0079.0179.0079.0179.01130
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...