UK markets closed

HIAG Immobilien Holding AG (HIAG.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
80.00+0.20 (+0.25%)
At close: 05:31PM CET
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202280.2080.2080.0080.0080.00581
08 Dec 202279.8080.4079.8079.8079.80940
07 Dec 202280.0080.4079.8080.4080.40902
06 Dec 202280.4080.4080.0080.4080.401,448
05 Dec 202280.0080.4079.4080.4080.409,880
02 Dec 202280.8080.8079.8080.4080.402,089
01 Dec 202281.4081.6080.8081.4081.401,884
30 Nov 202283.0083.0081.4081.4081.401,800
29 Nov 202283.0083.0082.6082.8082.80353
28 Nov 202283.6083.6083.0083.0083.00149
25 Nov 202283.2083.6083.2083.6083.60314
24 Nov 202282.8083.6082.8083.4083.40632
23 Nov 202283.4083.4082.8082.8082.80239
22 Nov 202283.8084.2083.4083.8083.801,161
21 Nov 202284.0084.0083.8083.8083.80486
18 Nov 202283.6084.4083.6084.4084.401,949
17 Nov 202283.2084.6083.0084.2084.201,955
16 Nov 202283.2083.8083.2083.8083.801,804
15 Nov 202284.0084.0083.2083.4083.401,129
14 Nov 202283.2084.2082.6083.6083.601,996
11 Nov 202283.2085.0082.6082.6082.601,459
10 Nov 202280.4084.4080.4083.8083.809,060
09 Nov 202280.8080.8080.4080.8080.80482
08 Nov 202280.8081.0080.0080.8080.803,114
07 Nov 202280.8081.0080.8081.0081.001,350
04 Nov 202280.6081.0080.4081.0081.001,898
03 Nov 202280.4080.6080.0080.6080.602,005
02 Nov 202280.6080.8080.6080.8080.803,090
01 Nov 202280.2081.0080.2080.2080.202,092
31 Oct 202281.2081.2080.4080.6080.602,408
28 Oct 202281.4081.4081.4081.4081.401,340
27 Oct 202281.6082.4081.4082.4082.401,645
26 Oct 202280.0082.4079.8082.2082.201,717
25 Oct 202279.2080.6079.0080.2080.203,510
24 Oct 202279.4079.6078.6079.2079.202,990
21 Oct 202280.0080.0079.4079.4079.404,037
20 Oct 202280.0080.0080.0080.0080.00171
19 Oct 202279.8080.4079.8080.4080.402,464
18 Oct 202280.0080.6079.8080.0080.002,737
17 Oct 202280.0080.4079.8079.8079.802,176
14 Oct 202279.4080.8079.4080.0080.002,094
13 Oct 202279.6080.0078.0079.4079.4020,180
12 Oct 202280.8080.8079.2079.2079.2016,925
11 Oct 202281.2081.2080.6080.6080.6014,284
10 Oct 202281.6082.0081.0081.8081.8022,179
07 Oct 202282.8082.8081.6081.6081.6039,638
06 Oct 202283.2083.4082.6082.6082.604,141
05 Oct 202284.2084.4082.6082.6082.603,473
04 Oct 202286.6086.6084.6084.6084.601,678
03 Oct 202284.2086.6083.8086.6086.603,189
30 Sept 202283.8086.0083.8084.0084.0011,630
29 Sept 202283.8084.0083.2083.8083.802,243
28 Sept 202284.0084.2083.4084.2084.2010,673
27 Sept 202284.8084.8084.0084.0084.0010,508
26 Sept 202285.2085.4084.4084.4084.403,270
23 Sept 202285.8085.8084.8085.0085.004,292
22 Sept 202286.2086.2085.2086.2086.2021,269
21 Sept 202287.0087.0086.0086.0086.0042,235
20 Sept 202286.8087.0086.0086.8086.8015,197
19 Sept 202287.6087.6086.2086.6086.604,436
16 Sept 202286.8087.6086.6087.6087.6021,922
15 Sept 202287.0087.4086.2086.2086.205,796
14 Sept 202287.4087.4087.0087.0087.001,373
13 Sept 202287.8088.0087.0087.2087.201,478
12 Sept 202287.4087.8087.4087.8087.801,204
09 Sept 202287.0087.6086.8087.0087.005,176
08 Sept 202287.4087.4086.6086.8086.805,175
07 Sept 202286.2087.4086.2087.4087.40735
06 Sept 202286.8087.0086.0086.2086.2010,483
05 Sept 202286.0087.2085.8086.8086.802,107
02 Sept 202286.0086.8085.6086.8086.801,933
01 Sept 202285.0086.0085.0086.0086.004,176
31 Aug 202285.4085.6085.0085.4085.40499
30 Aug 202285.2085.4084.8084.8084.80779
29 Aug 202285.0085.2084.8084.8084.80492
26 Aug 202284.6085.0084.6084.6084.601,898
25 Aug 202284.2084.4084.0084.2084.207,703
24 Aug 202284.0084.4083.8083.8083.8010,704
23 Aug 202284.2084.4084.0084.2084.202,772
22 Aug 202284.4084.6084.4084.6084.60557
19 Aug 202285.4085.4084.2084.6084.601,074
18 Aug 202284.8085.4084.6085.4085.401,616
17 Aug 202285.0085.0084.0084.2084.203,147
16 Aug 202285.0085.0084.6085.0085.00765
15 Aug 202285.6085.6084.2084.8084.805,154
12 Aug 202283.8085.6083.6085.6085.601,237
11 Aug 202284.2084.4083.6083.6083.602,595
10 Aug 202284.4084.6084.2084.4084.401,438
09 Aug 202284.8085.0084.4084.8084.8017,237
08 Aug 202285.4085.4084.8085.4085.40943
05 Aug 202286.0086.2084.8085.2085.201,249
04 Aug 202284.8085.6084.6085.0085.00701
03 Aug 202285.6085.6084.6085.0085.002,194
02 Aug 202286.0086.0085.4085.4085.40820
29 Jul 202286.0086.2085.6085.6085.60418
28 Jul 202286.0086.4085.2086.0086.003,400
27 Jul 202286.8087.0086.2086.4086.401,672
26 Jul 202287.8088.0087.4087.6087.602,814
25 Jul 202286.4087.8086.4087.4087.401,194
22 Jul 202285.6086.4085.6086.4086.401,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...