UK markets closed

HIAG Immobilien Holding AG (HIAG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
74.20-0.60 (-0.80%)
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202475.0075.0074.0074.2074.202,493
29 Apr 202474.6074.8074.0074.8074.802,195
26 Apr 202473.8074.4073.8074.4074.404,581
25 Apr 202475.0075.6073.8073.8073.809,004
24 Apr 202476.0076.8074.6074.6074.607,068
23 Apr 202476.0076.6075.6076.0076.0011,400
23 Apr 20243.1 Dividend
22 Apr 202477.2079.0077.2078.2075.106,311
19 Apr 202476.4077.0076.0076.8073.767,025
18 Apr 202476.0076.8076.0076.8073.764,155
17 Apr 202476.2077.0075.6076.2073.185,984
16 Apr 202476.4076.8076.0076.0072.993,428
15 Apr 202476.6076.8075.8076.6073.563,531
12 Apr 202476.6076.8076.0076.4073.374,460
11 Apr 202476.4076.6076.0076.6073.566,555
10 Apr 202478.4078.4076.4076.4073.375,271
09 Apr 202479.8079.8078.2078.2075.1015,093
08 Apr 202479.2079.8079.0079.8076.641,441
05 Apr 202479.2080.0079.2079.8076.6411,944
04 Apr 202479.0079.8078.4079.6076.449,727
03 Apr 202479.2079.2078.4078.8075.681,761
02 Apr 202479.4080.0078.8079.8076.6410,781
28 Mar 202479.2079.4078.4079.2076.0612,166
27 Mar 202477.6079.6077.4079.6076.4414,504
26 Mar 202477.8079.2077.0077.4074.3311,568
25 Mar 202476.4077.8076.4077.8074.726,034
22 Mar 202476.4077.6076.2076.8073.768,669
21 Mar 202475.0076.6074.8076.0072.998,780
20 Mar 202474.8074.8073.8074.6071.646,182
19 Mar 202474.4074.6073.2074.2071.264,486
18 Mar 202473.0073.6072.6073.6070.688,726
15 Mar 202474.4074.6072.4072.4069.53333,521
14 Mar 202474.0075.4073.6074.4071.4522,452
13 Mar 202475.2075.2073.8074.0071.075,546
12 Mar 202476.2076.2074.8075.0072.039,588
11 Mar 202476.0076.0074.4075.0072.0316,984
08 Mar 202476.4076.6075.4076.0072.999,836
07 Mar 202476.6077.0074.8076.0072.9916,224
06 Mar 202476.0076.6076.0076.2073.1810,697
05 Mar 202476.6077.0075.0075.0072.0323,586
04 Mar 202474.0081.4073.2076.8073.7628,622
01 Mar 202471.6072.0071.2071.6068.766,274
29 Feb 202473.2073.2069.4071.0068.1991,317
28 Feb 202473.4073.4072.8073.2070.304,891
27 Feb 202473.2073.6073.0073.6070.684,182
26 Feb 202473.0073.4073.0073.4070.492,498
23 Feb 202473.4074.0072.8073.2070.304,590
22 Feb 202473.4074.2073.4073.4070.4921,344
21 Feb 202473.8074.0073.0073.8070.878,971
20 Feb 202474.8074.8073.8074.0071.072,700
19 Feb 202474.0074.8073.8074.0071.074,536
16 Feb 202474.8075.0073.8074.4071.454,154
15 Feb 202473.6074.4073.0074.4071.455,682
14 Feb 202474.2074.2073.4073.4070.492,479
13 Feb 202474.8074.8073.8074.6071.641,906
12 Feb 202474.6075.0074.0074.6071.642,150
09 Feb 202474.6074.6074.0074.0071.071,539
08 Feb 202476.4076.4074.4074.4071.451,896
07 Feb 202473.8075.6073.8075.6072.603,407
06 Feb 202473.8074.4073.6073.8070.876,631
05 Feb 202473.8074.0073.4073.6070.686,583
02 Feb 202474.6074.8073.6074.0071.0722,283
01 Feb 202476.0076.0074.8074.8071.833,259
31 Jan 202475.6076.0075.4075.8072.802,503
30 Jan 202476.0076.2076.0076.2073.181,327
29 Jan 202475.0075.8074.8075.6072.602,181
26 Jan 202475.0075.8074.4074.4071.451,867
25 Jan 202475.0075.6074.4074.6071.642,647
24 Jan 202474.6075.6074.4075.0072.035,645
23 Jan 202475.2075.2074.4074.4071.451,962
22 Jan 202475.2075.8075.2075.2072.223,636
19 Jan 202477.0077.0074.0075.6072.6021,020
18 Jan 202475.4076.6075.4076.4073.372,594
17 Jan 202477.6077.6076.0076.0072.996,463
16 Jan 202477.4077.8076.8077.0073.952,109
15 Jan 202476.8077.2076.8077.0073.952,158
12 Jan 202477.4078.2076.6076.6073.563,100
11 Jan 202477.0077.4076.8077.4074.3310,415
10 Jan 202477.0077.4076.8076.8073.762,990
09 Jan 202477.2077.6076.4077.0073.951,858
08 Jan 202477.6077.6076.8077.6074.521,524
05 Jan 202477.6078.4077.0077.4074.333,051
04 Jan 202477.4077.6076.2077.4074.333,722
03 Jan 202479.2079.6077.4077.4074.333,781
29 Dec 202378.8079.8078.8079.8076.64519
28 Dec 202378.8079.6078.8079.6076.44524
27 Dec 202379.2079.4078.6079.4076.25413
22 Dec 202377.6078.6077.6078.6075.481,119
21 Dec 202377.2077.8077.2077.4074.332,566
20 Dec 202377.8078.2077.6077.6074.521,386
19 Dec 202377.8078.0077.2077.4074.332,539
18 Dec 202378.4078.4078.2078.2075.102,131
15 Dec 202378.4078.8078.4078.8075.685,940
14 Dec 202378.8079.0078.0078.0074.915,822
13 Dec 202378.6079.2078.6078.8075.6815,877
12 Dec 202377.8078.8077.4078.8075.682,695
11 Dec 202378.2078.4077.4077.8074.727,461
08 Dec 202378.4078.4078.0078.2075.102,030
07 Dec 202378.8078.8078.2078.6075.481,484
06 Dec 202378.2078.6078.2078.6075.48472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...