UK markets close in 4 hours 31 minutes

HIAG Immobilien Holding AG (HIAG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
92.40-0.60 (-0.65%)
As of 11:54AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
20 May 202291.4093.0091.2092.4092.40379
19 May 202293.0093.0091.8093.0093.00784
18 May 202292.6093.4091.6092.2092.202,276
17 May 202293.4093.6092.2093.6093.601,548
16 May 202293.6093.8093.0093.8093.801,230
13 May 202292.2092.8091.2092.8092.801,397
12 May 202292.6093.0092.0092.8092.801,831
11 May 202293.6094.0092.4094.0094.003,286
10 May 202290.0095.4089.8092.0092.007,205
09 May 202294.4094.4088.8089.6089.604,642
06 May 202294.2096.0093.6093.6093.602,113
05 May 202296.0096.6094.4094.4094.401,182
04 May 202294.2095.8094.0095.8095.801,019
03 May 202295.2096.2094.0094.0094.001,711
02 May 202296.4098.8095.0095.0095.003,463
02 May 20222.7 Dividend
29 Apr 202299.60101.5098.60101.0098.301,719
28 Apr 202298.0099.4096.6099.4096.742,876
27 Apr 202297.6098.0097.0097.4094.801,336
26 Apr 202299.2099.2097.6097.6094.995,006
25 Apr 202299.0099.8097.6099.2096.553,571
22 Apr 2022100.00100.5098.2098.8096.161,722
21 Apr 2022103.50103.50100.50100.5097.812,148
20 Apr 2022104.50104.50103.00103.00100.255,340
19 Apr 2022105.50106.00104.50104.50101.711,597
14 Apr 2022104.00106.50104.00105.50102.682,756
13 Apr 2022104.00104.50103.50104.00101.221,299
12 Apr 2022103.50104.00103.50103.50100.731,765
11 Apr 2022104.50105.00103.50104.50101.713,543
08 Apr 2022104.50105.00104.00104.00101.223,069
07 Apr 2022104.50105.50104.00104.50101.71898
06 Apr 2022104.50105.50104.00105.50102.68801
05 Apr 2022105.00106.00104.50104.50101.711,275
04 Apr 2022104.00106.00104.00104.50101.712,859
01 Apr 2022104.00105.00104.00104.00101.221,563
31 Mar 2022105.00105.50104.00104.00101.222,071
30 Mar 2022104.50106.00104.50106.00103.176,213
29 Mar 2022104.50104.50103.50104.50101.711,709
28 Mar 2022104.00104.00103.50103.50100.731,254
25 Mar 2022104.50104.50103.00103.50100.731,784
24 Mar 2022105.00106.00103.50103.50100.738,552
23 Mar 2022104.00107.00104.00104.50101.719,025
22 Mar 2022103.00104.00102.50104.00101.224,276
21 Mar 2022103.00104.00102.50104.00101.224,051
18 Mar 2022101.50104.00101.50102.0099.2733,668
17 Mar 2022102.50103.00102.00102.0099.274,274
16 Mar 2022102.50103.00102.00102.0099.276,390
15 Mar 2022101.50105.00100.50103.00100.259,242
14 Mar 2022100.00103.00100.00101.0098.308,781
11 Mar 202298.60100.5098.40100.0097.335,213
10 Mar 202295.60101.0095.60100.5097.817,303
09 Mar 202295.0095.6094.6095.4092.8541,141
08 Mar 202295.4095.4094.4094.8092.275,211
07 Mar 202294.8095.2093.6095.0092.465,480
04 Mar 202295.4097.0095.0095.4092.852,115
03 Mar 202295.0096.0095.0095.2092.662,866
02 Mar 202295.4096.0094.4094.8092.275,082
01 Mar 202295.0096.0095.0095.6093.041,751
28 Feb 202294.8095.0094.6094.6092.075,717
25 Feb 202294.2095.0094.0094.8092.276,700
24 Feb 202295.0095.0094.4094.6092.072,378
23 Feb 202295.0095.0095.0095.0092.464,933
22 Feb 202294.8095.0093.8094.8092.272,958
21 Feb 202294.8095.6094.6095.4092.854,906
18 Feb 202294.8095.4094.6095.0092.464,059
17 Feb 202295.0095.0094.6094.8092.274,039
16 Feb 202294.8095.0094.6095.0092.462,810
15 Feb 202295.0095.0094.6094.8092.27995
14 Feb 202295.0095.0094.6094.6092.071,987
11 Feb 202294.6094.8094.6094.8092.27459
10 Feb 202295.0095.0095.0095.0092.46301
09 Feb 202294.8094.8094.6094.6092.079,833
08 Feb 202295.0095.0094.6094.6092.072,227
07 Feb 202295.0095.0094.6094.6092.071,833
04 Feb 202295.6095.6094.8095.0092.461,495
03 Feb 202295.0095.8095.0095.6093.046,072
02 Feb 202294.6095.0094.6095.0092.462,015
01 Feb 202294.8095.0094.6095.0092.461,902
31 Jan 202294.6094.8094.4094.6092.074,773
28 Jan 202294.8095.0094.6094.6092.074,323
27 Jan 202294.8095.0094.4095.0092.462,842
26 Jan 202294.6094.8094.4094.8092.27876
25 Jan 202294.6094.6094.0094.4091.88669
24 Jan 202294.6094.6094.0094.2091.682,592
21 Jan 202295.0095.0094.6094.8092.271,193
20 Jan 202294.6095.0094.6095.0092.466,373
19 Jan 202295.0095.0094.8095.0092.461,753
18 Jan 202295.0095.0094.6095.0092.462,261
17 Jan 202294.8095.0094.6094.8092.273,785
14 Jan 202294.8094.8094.2094.8092.274,024
13 Jan 202295.0095.0094.2094.8092.275,113
12 Jan 202294.6094.8094.4094.8092.271,916
11 Jan 202295.0095.0094.4094.8092.273,625
10 Jan 202295.2095.2094.4094.6092.0718,766
07 Jan 202295.0095.2094.6095.2092.66987
06 Jan 202295.0095.4094.6095.2092.662,270
05 Jan 202294.8095.0094.4094.4091.881,659
04 Jan 202295.2095.2094.4095.0092.46589
03 Jan 202295.2095.2094.2094.6092.071,123
30 Dec 202195.0095.0094.8095.0092.467,369
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...