Singapore markets open in 7 hours 31 minutes

HIAG Immobilien Holding AG (0QU6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
75.00+0.80 (+1.08%)
At close: 02:00PM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202475.0075.0075.0075.0075.002
12 Jul 202473.8074.2073.8074.2074.2020
11 Jul 202474.0074.2074.0074.2074.2011
10 Jul 202474.0074.0074.0074.0074.004
09 Jul 202474.4074.4074.4074.4074.40231
08 Jul 202473.8073.8073.8073.8073.80240
05 Jul 2024------
04 Jul 202474.2074.6073.8074.6074.601,329
03 Jul 202473.8073.8073.8073.8073.8035
02 Jul 202473.2073.2073.2073.2073.204
01 Jul 202473.4073.4073.4073.4073.401
28 Jun 202472.8073.0072.4073.0073.00871
27 Jun 202471.8072.0071.8072.0072.0056
26 Jun 202473.6073.6072.6072.6072.60237
25 Jun 2024------
24 Jun 202473.2073.8073.2073.8073.8012
21 Jun 202472.2072.6072.2072.6072.6075
20 Jun 202472.2072.2071.8072.2072.20146
19 Jun 202472.2072.2071.8071.8071.80194
18 Jun 202472.0072.4072.0072.4072.4013
17 Jun 202472.0072.4072.0072.2072.20146
14 Jun 202472.0072.4072.0072.4072.402,908
13 Jun 202472.4072.4072.4072.4072.406
12 Jun 202472.2072.4072.0072.4072.40629
11 Jun 202472.4072.4072.4072.4072.402
10 Jun 202472.8072.8072.2072.8072.80175
07 Jun 202473.2073.2072.4072.4072.4038
06 Jun 202473.4073.4073.2073.2073.2019
05 Jun 202473.4073.4073.4073.4073.40792
04 Jun 202473.2073.2073.0073.2073.20214
03 Jun 202473.4073.4072.8072.8072.80122
31 May 202472.8072.8072.8072.8072.80200
30 May 202472.4072.4072.4072.4072.4035
29 May 202473.4073.4073.2073.2073.2051
28 May 202473.6074.0073.6074.0074.0027
24 May 2024------
23 May 202474.4074.8074.4074.8074.8042
22 May 202474.8074.8074.2074.8074.801,174
21 May 202475.0075.0075.0075.0075.002
20 May 2024------
17 May 202475.0075.4075.0075.0075.00853
16 May 202474.6074.6074.4074.6074.601,034
15 May 202475.0075.0075.0075.0075.0027
14 May 202475.0075.0075.0075.0075.005
13 May 202475.4075.4075.4075.4075.4034
10 May 202475.2075.2075.2075.2075.2073
09 May 2024------
08 May 202475.0075.0074.8074.8074.80160
07 May 202474.6075.6074.6075.2075.20104
03 May 202475.0075.0075.0075.0075.0097
02 May 202475.4075.4075.0075.0075.00152
01 May 2024------
30 Apr 202474.4074.4074.4074.4074.4031
29 Apr 202474.6074.6074.6074.6074.6031
26 Apr 202473.8074.1873.8074.0174.01192
25 Apr 202474.2075.1873.8073.8073.801,735
24 Apr 202476.6076.6074.6075.0075.00930
23 Apr 202476.2076.6075.9476.2076.201,111
23 Apr 20243.1 Dividend
22 Apr 202477.8077.8077.8077.8074.70286
19 Apr 202476.8076.8176.4076.8173.75382
18 Apr 202476.4076.4076.3276.3273.28231
17 Apr 202476.0076.6075.8076.1773.141,293
16 Apr 202476.6076.6076.0076.0072.97797
15 Apr 202476.0076.8076.0076.6073.55247
12 Apr 202476.6076.6076.4076.4173.36501
11 Apr 202476.0076.6176.0076.6173.561,491
10 Apr 202478.0078.4176.4078.4175.281,352
09 Apr 202479.2079.2078.2078.4075.28215
08 Apr 202479.4079.8079.4079.5976.42282
05 Apr 202479.4079.8179.4079.8176.63797
04 Apr 202479.3179.6078.9479.5976.421,206
03 Apr 202478.6078.6278.6078.6275.4923
02 Apr 202479.2079.8079.2079.8076.62305
28 Mar 202479.0079.2078.6079.2076.044,281
27 Mar 202478.0079.6077.6078.7675.6252,079
26 Mar 202477.4078.4677.4077.4074.322,067
25 Mar 202477.2077.8177.2077.8174.711,085
22 Mar 202477.6077.6076.4076.8073.74841
21 Mar 202476.2076.2075.2176.0873.051,070
20 Mar 202474.4974.6174.4074.6171.63954
19 Mar 202473.6074.4073.2074.0471.0988,654
18 Mar 202472.8073.6072.6073.2070.281,421
15 Mar 202474.2074.2074.2074.2071.24250
14 Mar 202474.2274.5074.2274.4371.46383
13 Mar 202474.0074.7274.0074.7271.74604
12 Mar 2024------
11 Mar 202475.0075.0175.0075.0172.0225
08 Mar 2024------
07 Mar 202475.8075.9875.0075.9872.96666
06 Mar 202476.6076.6076.2076.2073.16254
05 Mar 202476.5876.6074.9974.9972.00984
04 Mar 202475.6080.0075.5076.8073.741,913
01 Mar 202471.6071.6071.6071.6068.7522
29 Feb 202471.0071.2070.5871.1068.27642
28 Feb 202472.9873.2072.9873.2070.28209
27 Feb 202473.0073.1873.0073.1870.2736
26 Feb 202473.0073.1472.9973.1470.23152
23 Feb 2024------
22 Feb 202473.4073.7573.3973.4170.48125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...