HIAG Immobilien Holding AG HIAG
SIX · Switzerland · Finance
CHF 125.80-1.40 (-1.10%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 127.20 | -0.31% | CHF 128.00 | CHF 128.60 | CHF 126.40 | 10.91K |
| 2026-09-29 | CHF 127.60 | -0.78% | CHF 128.80 | CHF 130.40 | CHF 127.60 | 8.11K |
| 2026-09-28 | CHF 128.60 | -0.46% | CHF 128.60 | CHF 130.00 | CHF 128.60 | 4.17K |
| 2026-09-25 | CHF 129.20 | +0.62% | CHF 128.40 | CHF 130.60 | CHF 128.40 | 5.60K |
| 2026-09-24 | CHF 128.40 | -0.16% | CHF 128.00 | CHF 129.40 | CHF 127.60 | 4.47K |
| 2026-09-23 | CHF 128.60 | -0.62% | CHF 129.40 | CHF 129.60 | CHF 128.40 | 5.32K |
| 2026-09-22 | CHF 129.40 | +0.15% | CHF 129.80 | CHF 130.20 | CHF 128.20 | 10.70K |
| 2026-09-21 | CHF 129.20 | +0.47% | CHF 128.40 | CHF 130.60 | CHF 128.40 | 6.05K |
| 2026-09-18 | CHF 128.60 | +0.47% | CHF 127.60 | CHF 129.40 | CHF 127.60 | 20.44K |
| 2026-09-17 | CHF 128.00 | +0.79% | CHF 127.40 | CHF 128.20 | CHF 127.00 | 4.02K |
| 2026-09-16 | CHF 127.00 | +0.63% | CHF 125.20 | CHF 128.20 | CHF 125.20 | 3.56K |
| 2026-09-15 | CHF 126.20 | 0.00% | CHF 126.00 | CHF 126.80 | CHF 125.00 | 7.22K |
| 2026-09-14 | CHF 126.20 | -1.56% | CHF 128.40 | CHF 128.40 | CHF 126.20 | 4.59K |
| 2026-09-11 | CHF 128.20 | +0.63% | CHF 127.40 | CHF 128.80 | CHF 127.20 | 3.83K |
| 2026-09-10 | CHF 127.40 | -1.24% | CHF 129.60 | CHF 129.80 | CHF 127.40 | 10.50K |
| 2026-09-09 | CHF 129.00 | -1.68% | CHF 132.00 | CHF 132.00 | CHF 129.00 | 4.50K |
| 2026-09-08 | CHF 131.20 | +1.55% | CHF 129.60 | CHF 131.80 | CHF 129.60 | 7.07K |
| 2026-09-07 | CHF 129.20 | -0.31% | CHF 128.80 | CHF 130.80 | CHF 128.20 | 5.51K |
| 2026-09-04 | CHF 129.60 | +1.41% | CHF 127.20 | CHF 129.80 | CHF 127.20 | 9.93K |
| 2026-09-03 | CHF 127.80 | 0.00% | CHF 127.20 | CHF 128.80 | CHF 127.20 | 9.94K |
| 2026-09-02 | CHF 127.80 | +0.31% | CHF 127.60 | CHF 129.60 | CHF 127.40 | 8.10K |
| 2026-09-01 | CHF 127.40 | +0.47% | CHF 127.80 | CHF 128.40 | CHF 125.80 | 9.72K |
| 2026-08-31 | CHF 126.80 | -2.46% | CHF 131.00 | CHF 131.00 | CHF 126.80 | 11.13K |
| 2026-08-28 | CHF 130.00 | -0.61% | CHF 131.00 | CHF 131.00 | CHF 129.20 | 2.40K |
| 2026-08-27 | CHF 130.80 | -0.76% | CHF 131.60 | CHF 131.80 | CHF 130.20 | 4.90K |
| 2026-08-26 | CHF 131.80 | -1.49% | CHF 134.20 | CHF 134.40 | CHF 131.80 | 4.36K |
| 2026-08-25 | CHF 133.80 | +5.52% | CHF 127.20 | CHF 133.80 | CHF 127.20 | 11.80K |
| 2026-08-24 | CHF 126.80 | -0.47% | CHF 127.00 | CHF 127.40 | CHF 125.40 | 8.92K |
| 2026-08-21 | CHF 127.40 | +1.11% | CHF 126.80 | CHF 128.00 | CHF 126.20 | 7.39K |
| 2026-08-20 | CHF 126.00 | +0.64% | CHF 125.20 | CHF 126.60 | CHF 125.20 | 8.49K |
| 2026-08-19 | CHF 125.20 | +1.13% | CHF 123.20 | CHF 126.20 | CHF 122.80 | 7.15K |
| 2026-08-18 | CHF 123.80 | -0.96% | CHF 124.40 | CHF 125.00 | CHF 123.00 | 5.41K |
| 2026-08-17 | CHF 125.00 | -1.88% | CHF 128.60 | CHF 128.60 | CHF 124.40 | 10.09K |
| 2026-08-14 | CHF 127.40 | -0.47% | CHF 129.00 | CHF 129.00 | CHF 126.60 | 4.45K |
| 2026-08-13 | CHF 128.00 | +0.63% | CHF 127.40 | CHF 129.00 | CHF 127.40 | 3.24K |
| 2026-08-12 | CHF 127.20 | -0.16% | CHF 127.60 | CHF 128.20 | CHF 127.20 | 7.73K |
| 2026-08-11 | CHF 127.40 | -0.93% | CHF 129.00 | CHF 129.00 | CHF 127.40 | 5.42K |
| 2026-08-10 | CHF 128.60 | +0.16% | CHF 129.00 | CHF 129.20 | CHF 128.00 | 7.55K |
| 2026-08-07 | CHF 128.40 | -0.77% | CHF 129.20 | CHF 129.80 | CHF 128.40 | 3.23K |
| 2026-08-06 | CHF 129.40 | 0.00% | CHF 130.00 | CHF 130.60 | CHF 129.40 | 3.80K |
| 2026-08-05 | CHF 129.40 | 0.00% | CHF 129.80 | CHF 130.40 | CHF 128.20 | 13.63K |
| 2026-08-04 | CHF 129.40 | -0.77% | CHF 130.60 | CHF 131.60 | CHF 129.40 | 4.63K |
| 2026-08-03 | CHF 130.40 | -1.21% | CHF 132.00 | CHF 132.60 | CHF 128.80 | 8.83K |
| 2026-07-31 | CHF 132.00 | -1.49% | CHF 135.00 | CHF 135.00 | CHF 132.00 | 7.56K |
| 2026-07-30 | CHF 134.00 | -0.30% | CHF 134.20 | CHF 135.60 | CHF 133.60 | 4.03K |
| 2026-07-29 | CHF 134.40 | -0.74% | CHF 136.20 | CHF 136.40 | CHF 134.40 | 4.84K |
| 2026-07-28 | CHF 135.40 | +0.89% | CHF 134.20 | CHF 136.40 | CHF 134.20 | 6.67K |
| 2026-07-27 | CHF 134.20 | 0.00% | CHF 134.60 | CHF 135.20 | CHF 133.60 | 2.72K |
| 2026-07-24 | CHF 134.20 | -1.32% | CHF 138.40 | CHF 138.40 | CHF 133.80 | 3.48K |
| 2026-07-23 | CHF 136.00 | -0.58% | CHF 136.80 | CHF 138.20 | CHF 135.60 | 5.92K |
| 2026-07-22 | CHF 136.80 | -1.01% | CHF 137.80 | CHF 139.40 | CHF 136.80 | 3.68K |
| 2026-07-21 | CHF 138.20 | +1.17% | CHF 136.60 | CHF 138.20 | CHF 136.20 | 4.49K |
| 2026-07-20 | CHF 136.60 | -0.29% | CHF 138.00 | CHF 138.00 | CHF 136.40 | 3.61K |
| 2026-07-17 | CHF 137.00 | +2.09% | CHF 132.40 | CHF 138.20 | CHF 132.40 | 7.69K |
| 2026-07-16 | CHF 134.20 | 0.00% | CHF 134.60 | CHF 134.60 | CHF 132.40 | 8.83K |
| 2026-07-15 | CHF 134.20 | -1.03% | CHF 135.40 | CHF 135.60 | CHF 133.80 | 5.34K |
| 2026-07-14 | CHF 135.60 | +0.30% | CHF 134.40 | CHF 136.20 | CHF 134.00 | 3.92K |
| 2026-07-13 | CHF 135.20 | +1.05% | CHF 134.40 | CHF 135.80 | CHF 133.80 | 3.34K |
| 2026-07-10 | CHF 133.80 | -2.62% | CHF 138.40 | CHF 138.40 | CHF 132.00 | 10.75K |
| 2026-07-09 | CHF 137.40 | +0.15% | CHF 137.40 | CHF 139.40 | CHF 137.40 | 5.45K |
| 2026-07-08 | CHF 137.20 | +0.44% | CHF 135.20 | CHF 137.40 | CHF 135.20 | 3.50K |
| 2026-07-07 | CHF 136.60 | +0.44% | CHF 135.80 | CHF 136.60 | CHF 135.00 | 4.71K |
| 2026-07-06 | CHF 136.00 | +0.29% | CHF 136.00 | CHF 137.20 | CHF 134.40 | 5.20K |
| 2026-07-03 | CHF 135.60 | 0.00% | CHF 133.40 | CHF 136.00 | CHF 133.40 | 2.92K |
| 2026-07-02 | CHF 135.60 | +1.19% | CHF 133.40 | CHF 135.80 | CHF 133.40 | 5.32K |
| 2026-07-01 | CHF 134.00 | -1.18% | CHF 135.60 | CHF 135.60 | CHF 132.20 | 4.89K |
| 2026-06-30 | CHF 135.60 | +0.30% | CHF 134.60 | CHF 136.60 | CHF 133.80 | 11.16K |
| 2026-06-29 | CHF 135.20 | -0.44% | CHF 135.00 | CHF 135.80 | CHF 134.40 | 7.19K |
| 2026-06-26 | CHF 135.80 | +0.59% | CHF 135.00 | CHF 136.40 | CHF 134.00 | 10.41K |
| 2026-06-25 | CHF 135.00 | -0.30% | CHF 134.40 | CHF 135.60 | CHF 133.40 | 5.72K |
| 2026-06-24 | CHF 135.40 | +0.30% | CHF 135.00 | CHF 136.40 | CHF 133.60 | 3.84K |
| 2026-06-23 | CHF 135.00 | +0.15% | CHF 133.80 | CHF 136.20 | CHF 132.60 | 6.74K |
| 2026-06-22 | CHF 134.80 | +0.15% | CHF 134.00 | CHF 135.20 | CHF 134.00 | 7.31K |
| 2026-06-19 | CHF 134.60 | -2.18% | CHF 138.60 | CHF 138.60 | CHF 134.60 | 32.01K |
| 2026-06-18 | CHF 137.60 | -0.58% | CHF 139.00 | CHF 139.00 | CHF 137.60 | 4.68K |
| 2026-06-17 | CHF 138.40 | +0.29% | CHF 137.80 | CHF 138.80 | CHF 137.00 | 3.49K |
| 2026-06-16 | CHF 138.00 | -1.29% | CHF 139.20 | CHF 139.80 | CHF 138.00 | 3.70K |
| 2026-06-15 | CHF 139.80 | +0.87% | CHF 139.60 | CHF 141.00 | CHF 138.20 | 4.34K |
| 2026-06-12 | CHF 138.60 | -0.57% | CHF 138.80 | CHF 139.80 | CHF 137.60 | 6.70K |
| 2026-06-11 | CHF 139.40 | +0.72% | CHF 138.00 | CHF 139.80 | CHF 136.40 | 6.05K |
| 2026-06-10 | CHF 138.40 | 0.00% | CHF 138.40 | CHF 139.00 | CHF 136.80 | 8.17K |
| 2026-06-09 | CHF 138.40 | -1.14% | CHF 140.20 | CHF 141.60 | CHF 138.40 | 8.26K |
| 2026-06-08 | CHF 140.00 | +0.43% | CHF 139.80 | CHF 140.20 | CHF 138.40 | 6.85K |
| 2026-06-05 | CHF 139.40 | 0.00% | CHF 139.80 | CHF 140.60 | CHF 138.60 | 6.70K |
| 2026-06-04 | CHF 139.40 | +0.72% | CHF 139.00 | CHF 140.60 | CHF 138.00 | 6.65K |
| 2026-06-03 | CHF 138.40 | +0.44% | CHF 138.60 | CHF 138.80 | CHF 136.60 | 6.87K |
| 2026-06-02 | CHF 137.80 | +0.73% | CHF 135.80 | CHF 138.80 | CHF 135.40 | 9.38K |
| 2026-06-01 | CHF 136.80 | -2.98% | CHF 139.40 | CHF 139.40 | CHF 135.80 | 7.00K |
| 2026-05-29 | CHF 141.00 | +4.44% | CHF 134.40 | CHF 141.00 | CHF 134.40 | 33.00K |
| 2026-05-28 | CHF 135.00 | +1.20% | CHF 135.00 | CHF 135.20 | CHF 133.40 | 4.61K |