Zublin Immobilien Holding AG ZUBN
SIX · Switzerland · Finance
CHF 50.00-1.00 (-1.96%)
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 51.00 | 0.00% | CHF 51.00 | CHF 51.00 | CHF 51.00 | 0 |
| 2026-09-29 | CHF 51.00 | +2.41% | CHF 49.70 | CHF 51.00 | CHF 49.70 | 1.19K |
| 2026-09-28 | CHF 49.80 | +0.40% | CHF 49.70 | CHF 49.80 | CHF 48.60 | 45 |
| 2026-09-25 | CHF 49.60 | +2.90% | CHF 48.20 | CHF 49.60 | CHF 48.20 | 2.73K |
| 2026-09-24 | CHF 48.20 | -0.21% | CHF 48.00 | CHF 48.40 | CHF 47.90 | 47 |
| 2026-09-23 | CHF 48.30 | +0.42% | CHF 48.10 | CHF 48.30 | CHF 47.70 | 154 |
| 2026-09-22 | CHF 48.10 | -0.82% | CHF 48.50 | CHF 48.50 | CHF 47.80 | 95 |
| 2026-09-21 | CHF 48.50 | +1.89% | CHF 48.20 | CHF 48.60 | CHF 48.20 | 112 |
| 2026-09-18 | CHF 47.60 | -4.80% | CHF 49.30 | CHF 49.30 | CHF 47.60 | 2.44K |
| 2026-09-17 | CHF 50.00 | 0.00% | CHF 50.00 | CHF 50.00 | CHF 50.00 | 0 |
| 2026-09-16 | CHF 50.00 | -1.96% | CHF 50.00 | CHF 50.00 | CHF 50.00 | 2 |
| 2026-09-15 | CHF 51.00 | -1.16% | CHF 50.00 | CHF 51.00 | CHF 50.00 | 261 |
| 2026-09-14 | CHF 51.60 | -1.15% | CHF 51.60 | CHF 51.80 | CHF 51.60 | 30 |
| 2026-09-11 | CHF 52.20 | +1.56% | CHF 52.00 | CHF 53.40 | CHF 51.00 | 385 |
| 2026-09-10 | CHF 51.40 | -2.65% | CHF 51.60 | CHF 51.60 | CHF 51.40 | 16 |
| 2026-09-09 | CHF 52.80 | +0.38% | CHF 52.80 | CHF 52.80 | CHF 52.80 | 68 |
| 2026-09-08 | CHF 52.60 | +0.38% | CHF 51.40 | CHF 52.60 | CHF 51.40 | 23 |
| 2026-09-07 | CHF 52.40 | -1.13% | CHF 52.60 | CHF 52.60 | CHF 52.40 | 110 |
| 2026-09-04 | CHF 53.00 | +4.74% | CHF 50.40 | CHF 53.00 | CHF 50.40 | 57 |
| 2026-09-03 | CHF 50.60 | -2.32% | CHF 52.40 | CHF 52.40 | CHF 50.60 | 201 |
| 2026-09-02 | CHF 51.80 | +3.19% | CHF 51.80 | CHF 51.80 | CHF 51.80 | 131 |
| 2026-09-01 | CHF 50.20 | -5.64% | CHF 53.60 | CHF 53.60 | CHF 50.20 | 171 |
| 2026-08-31 | CHF 53.20 | +0.38% | CHF 53.20 | CHF 53.20 | CHF 53.20 | 10 |
| 2026-08-28 | CHF 53.00 | +6.43% | CHF 50.00 | CHF 53.80 | CHF 50.00 | 228 |
| 2026-08-27 | CHF 49.80 | -1.97% | CHF 51.00 | CHF 51.00 | CHF 49.80 | 119 |
| 2026-08-26 | CHF 50.80 | +2.21% | CHF 50.20 | CHF 50.80 | CHF 50.00 | 78 |
| 2026-08-25 | CHF 49.70 | -0.60% | CHF 50.60 | CHF 50.60 | CHF 49.70 | 38 |
| 2026-08-24 | CHF 50.00 | +1.01% | CHF 50.00 | CHF 50.00 | CHF 50.00 | 545 |
| 2026-08-21 | CHF 49.50 | +0.61% | CHF 49.00 | CHF 49.50 | CHF 49.00 | 538 |
| 2026-08-20 | CHF 49.20 | -0.81% | CHF 49.60 | CHF 49.60 | CHF 49.20 | 103 |
| 2026-08-19 | CHF 49.60 | +0.81% | CHF 49.00 | CHF 49.90 | CHF 49.00 | 98 |
| 2026-08-18 | CHF 49.20 | -1.60% | CHF 50.00 | CHF 50.00 | CHF 49.20 | 16 |
| 2026-08-17 | CHF 50.00 | 0.00% | CHF 50.40 | CHF 50.40 | CHF 50.00 | 476 |
| 2026-08-14 | CHF 50.00 | -1.96% | CHF 50.20 | CHF 50.20 | CHF 50.00 | 328 |
| 2026-08-13 | CHF 51.00 | -1.16% | CHF 50.20 | CHF 51.00 | CHF 50.20 | 1.00K |
| 2026-08-12 | CHF 51.60 | 0.00% | CHF 51.60 | CHF 51.60 | CHF 51.60 | 6 |
| 2026-08-11 | CHF 51.60 | 0.00% | CHF 51.60 | CHF 51.60 | CHF 51.60 | 12 |
| 2026-08-10 | CHF 51.60 | -1.90% | CHF 50.80 | CHF 52.00 | CHF 50.60 | 708 |
| 2026-08-07 | CHF 52.60 | -0.38% | CHF 52.60 | CHF 52.80 | CHF 52.60 | 408 |
| 2026-08-06 | CHF 52.80 | +5.18% | CHF 52.80 | CHF 52.80 | CHF 52.80 | 7 |
| 2026-08-05 | CHF 50.20 | -4.56% | CHF 51.00 | CHF 51.60 | CHF 50.20 | 72 |
| 2026-08-04 | CHF 52.60 | -0.38% | CHF 50.80 | CHF 52.60 | CHF 50.80 | 4 |
| 2026-08-03 | CHF 52.80 | 0.00% | CHF 53.20 | CHF 53.20 | CHF 51.00 | 117 |
| 2026-07-31 | CHF 52.80 | +0.38% | CHF 52.80 | CHF 52.80 | CHF 52.80 | 16 |
| 2026-07-30 | CHF 52.60 | -1.87% | CHF 52.60 | CHF 52.60 | CHF 52.60 | 165 |
| 2026-07-29 | CHF 53.60 | +1.90% | CHF 52.60 | CHF 53.60 | CHF 52.60 | 76 |
| 2026-07-28 | CHF 52.60 | +0.77% | CHF 52.60 | CHF 52.60 | CHF 52.60 | 0 |
| 2026-07-27 | CHF 52.20 | -1.51% | CHF 53.40 | CHF 53.60 | CHF 52.20 | 102 |
| 2026-07-24 | CHF 53.00 | -1.12% | CHF 53.00 | CHF 53.00 | CHF 53.00 | 0 |
| 2026-07-23 | CHF 53.60 | +3.47% | CHF 53.60 | CHF 53.60 | CHF 53.60 | 8 |
| 2026-07-22 | CHF 51.80 | +0.39% | CHF 51.80 | CHF 51.80 | CHF 51.80 | 0 |
| 2026-07-21 | CHF 51.60 | +1.18% | CHF 52.00 | CHF 53.20 | CHF 51.60 | 378 |
| 2026-07-20 | CHF 51.00 | -1.92% | CHF 51.00 | CHF 51.00 | CHF 51.00 | 1 |
| 2026-07-17 | CHF 52.00 | -3.35% | CHF 52.00 | CHF 52.00 | CHF 52.00 | 66 |
| 2026-07-16 | CHF 53.80 | +2.28% | CHF 52.60 | CHF 53.80 | CHF 52.60 | 64 |
| 2026-07-15 | CHF 52.60 | +1.94% | CHF 51.00 | CHF 52.60 | CHF 51.00 | 104 |
| 2026-07-14 | CHF 51.60 | -5.84% | CHF 52.00 | CHF 52.00 | CHF 51.60 | 7 |
| 2026-07-13 | CHF 54.80 | +3.40% | CHF 54.80 | CHF 54.80 | CHF 54.80 | 36 |
| 2026-07-10 | CHF 53.00 | 0.00% | CHF 52.00 | CHF 53.00 | CHF 51.00 | 121 |
| 2026-07-09 | CHF 53.00 | -3.28% | CHF 53.80 | CHF 53.80 | CHF 53.00 | 90 |
| 2026-07-08 | CHF 54.80 | -0.36% | CHF 54.00 | CHF 54.80 | CHF 54.00 | 98 |
| 2026-07-07 | CHF 55.00 | -0.72% | CHF 55.00 | CHF 55.00 | CHF 55.00 | 101 |
| 2026-07-06 | CHF 55.40 | +2.59% | CHF 53.40 | CHF 55.40 | CHF 53.40 | 300 |
| 2026-07-03 | CHF 54.00 | 0.00% | CHF 52.60 | CHF 54.00 | CHF 52.60 | 122 |
| 2026-07-02 | CHF 54.00 | +0.75% | CHF 53.80 | CHF 54.00 | CHF 53.00 | 473 |
| 2026-07-01 | CHF 53.60 | -2.19% | CHF 54.80 | CHF 54.80 | CHF 53.60 | 344 |
| 2026-06-30 | CHF 54.80 | 0.00% | CHF 54.80 | CHF 54.80 | CHF 54.80 | 23 |
| 2026-06-29 | CHF 54.80 | +1.48% | CHF 54.60 | CHF 54.80 | CHF 54.60 | 150 |
| 2026-06-26 | CHF 54.00 | 0.00% | CHF 54.00 | CHF 54.00 | CHF 54.00 | 0 |
| 2026-06-25 | CHF 54.00 | +1.12% | CHF 53.60 | CHF 54.00 | CHF 53.60 | 108 |
| 2026-06-24 | CHF 53.40 | -0.37% | CHF 53.80 | CHF 54.00 | CHF 53.40 | 60 |
| 2026-06-23 | CHF 53.60 | -1.83% | CHF 54.40 | CHF 54.40 | CHF 53.20 | 461 |
| 2026-06-22 | CHF 54.60 | +3.02% | CHF 52.80 | CHF 54.60 | CHF 52.80 | 338 |
| 2026-06-19 | CHF 53.00 | -0.75% | CHF 53.40 | CHF 54.40 | CHF 52.80 | 1.19K |
| 2026-06-18 | CHF 53.40 | 0.00% | CHF 52.80 | CHF 53.40 | CHF 52.60 | 129 |
| 2026-06-17 | CHF 53.40 | -1.11% | CHF 54.00 | CHF 54.40 | CHF 52.80 | 520 |
| 2026-06-16 | CHF 54.00 | -1.82% | CHF 53.80 | CHF 54.00 | CHF 52.60 | 651 |
| 2026-06-15 | CHF 55.00 | +1.85% | CHF 54.00 | CHF 55.00 | CHF 53.00 | 1.79K |
| 2026-06-12 | CHF 54.00 | -1.82% | CHF 55.20 | CHF 55.20 | CHF 53.20 | 1.97K |
| 2026-06-11 | CHF 55.00 | +1.85% | CHF 54.80 | CHF 56.00 | CHF 53.80 | 677 |
| 2026-06-10 | CHF 54.00 | +1.50% | CHF 53.40 | CHF 54.60 | CHF 52.60 | 1.61K |
| 2026-06-09 | CHF 53.20 | +1.53% | CHF 53.80 | CHF 53.80 | CHF 53.20 | 53 |
| 2026-06-08 | CHF 52.40 | -0.38% | CHF 54.20 | CHF 54.20 | CHF 52.40 | 764 |
| 2026-06-05 | CHF 52.60 | +4.37% | CHF 52.60 | CHF 52.60 | CHF 52.60 | 47 |
| 2026-06-04 | CHF 50.40 | +0.40% | CHF 50.60 | CHF 50.80 | CHF 50.40 | 403 |
| 2026-06-03 | CHF 50.20 | -9.06% | CHF 55.00 | CHF 55.00 | CHF 50.20 | 608 |
| 2026-06-02 | CHF 55.20 | -0.72% | CHF 55.60 | CHF 55.60 | CHF 53.40 | 429 |
| 2026-06-01 | CHF 55.60 | +6.92% | CHF 52.00 | CHF 55.60 | CHF 52.00 | 1.53K |
| 2026-05-29 | CHF 52.00 | -1.14% | CHF 51.60 | CHF 52.00 | CHF 51.20 | 19 |
| 2026-05-28 | CHF 52.60 | 0.00% | CHF 52.60 | CHF 52.60 | CHF 52.60 | 0 |