Züblin Immobilien Holding AG (ZUBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 1,112 |
| 02 May 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 417 |
| 30 Apr 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 664 |
| 29 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| 25 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 24 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 898 |
| 23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| 22 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 11 |
| 19 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1 |
| 18 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4 |
| 17 Apr 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 115 |
| 16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 8,981 |
| 12 Apr 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | 103 |
| 11 Apr 2024 | 25.00 | 25.80 | 24.80 | 25.80 | 25.80 | 1,862 |
| 10 Apr 2024 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | 1,314 |
| 09 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3 |
| 08 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| 05 Apr 2024 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 36 |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,019 |
| 03 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9 |
| 28 Mar 2024 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 406 |
| 27 Mar 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 1,353 |
| 26 Mar 2024 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | 2,098 |
| 25 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 139 |
| 22 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 Mar 2024 | 25.60 | 26.00 | 25.60 | 25.60 | 25.60 | 92 |
| 20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 43 |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 41 |
| 18 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 18 |
| 15 Mar 2024 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 707 |
| 14 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,915 |
| 13 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2 |
| 12 Mar 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 1,005 |
| 11 Mar 2024 | 26.00 | 26.20 | 25.60 | 26.00 | 26.00 | 2,698 |
| 08 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 2,021 |
| 07 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 17 |
| 06 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 33 |
| 04 Mar 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 138 |
| 01 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 46 |
| 29 Feb 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 1,322 |
| 28 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 68 |
| 27 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 411 |
| 26 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| 22 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 181 |
| 21 Feb 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 198 |
| 20 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 15 |
| 19 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 90 |
| 16 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 15 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 14 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 135 |
| 13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1 |
| 12 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8 |
| 09 Feb 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 2,952 |
| 08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 285 |
| 07 Feb 2024 | 25.20 | 25.20 | 24.40 | 25.00 | 25.00 | 527 |
| 06 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 47 |
| 05 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 02 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 42 |
| 01 Feb 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 331 |
| 31 Jan 2024 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 1,070 |
| 30 Jan 2024 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | 158 |
| 29 Jan 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 972 |
| 26 Jan 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 237 |
| 25 Jan 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 239 |
| 24 Jan 2024 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 172 |
| 23 Jan 2024 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | 20 |
| 22 Jan 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 600 |
| 19 Jan 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | 7 |
| 18 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 36 |
| 17 Jan 2024 | 24.80 | 25.00 | 24.00 | 24.00 | 24.00 | 1,223 |
| 16 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 804 |
| 15 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 12 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 16 |
| 11 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 10 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 20 |
| 09 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 Jan 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 927 |
| 04 Jan 2024 | 25.40 | 25.80 | 25.20 | 25.20 | 25.20 | 1,911 |
| 03 Jan 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 194 |
| 29 Dec 2023 | 25.60 | 26.00 | 25.40 | 26.00 | 26.00 | 2,588 |
| 28 Dec 2023 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 59 |
| 27 Dec 2023 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 1,152 |
| 22 Dec 2023 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 484 |
| 21 Dec 2023 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 23 |
| 20 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 16 |
| 19 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 14 |
| 18 Dec 2023 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | 202 |
| 15 Dec 2023 | 26.00 | 26.00 | 25.40 | 26.00 | 26.00 | 544 |
| 14 Dec 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 436 |
| 13 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 596 |
| 12 Dec 2023 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 79 |
| 11 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 218 |
| 08 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 133 |
| 07 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,204 |
| *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.