HIAG Immobilien Holding AG - 0QU6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	111	110	110	111	109.26	321
November 06, 2025	109.2	108.8	108.8	109.4	108.8	82
November 05, 2025	109.6	109.2	109.2	109.6	109.2	107
November 04, 2025	109	109.54	109.54	109.6	109	177
November 03, 2025	110	110.76	110.76	110.76	110	971
October 31, 2025	109.8	110.2	110.2	110.6	109.4	4,509
October 30, 2025	110.4	110.4	110.4	110.4	109	476
October 29, 2025	109.4	109.4	109.4	109.4	109.4	167
October 28, 2025	109.6	109.56	109.56	109.6	109.56	215
October 27, 2025	110.6	110.54	110.54	111	110.54	445
October 24, 2025	111.2	110.85	110.85	111.2	110.57	800
October 23, 2025	112.3	111.89	111.89	112.3	111.2	652
October 22, 2025	110.6	111.23	111.23	111.23	110.6	254
October 21, 2025	111.3	111.25	111.25	112	110.2	601
October 20, 2025	111.1	111.04	111.04	111.57	111.04	1,470
October 17, 2025	109.5	109.8	109.8	110.2	109.2	247
October 16, 2025	109.6	110.4	110.4	110.4	109.6	405
October 15, 2025	109.6	110.42	110.42	110.6	109.6	991
October 14, 2025	110.6	110	110	110.6	110	379
October 13, 2025	108.98	109.86	109.86	109.86	108.8	3,013
October 10, 2025	108.8	108.98	108.98	109.4	108.8	3,388
October 09, 2025	108.2	108.53	108.53	108.78	108.2	175
October 08, 2025	108.2	108.55	108.55	108.8	108.2	457
October 07, 2025	110.4	109.79	109.79	110.6	108.8	666
October 06, 2025	109	109.13	109.13	109.8	108.97	1,001
October 03, 2025	110	109.97	109.97	110	109.78	2,859
October 02, 2025	110.63	108.74	108.74	110.63	108.5	1,856
October 01, 2025	110.9	110.63	110.63	111	108.4	865
September 30, 2025	111	111.6	111.6	111.6	110.6	1,633
September 29, 2025	110.37	110.09	110.09	110.37	110.09	43
September 26, 2025	110.4	110.38	110.38	110.5	109.8	443
September 25, 2025	112.4	111.31	111.31	112.4	111	974
September 24, 2025	112	112.18	112.18	113	112	1,414
September 23, 2025	112.8	111.67	111.67	112.8	111.6	1,194
September 22, 2025	112.8	113.46	113.46	113.46	112.8	237
September 19, 2025	115.8	115.6	115.6	116.5	115.59	5,212
September 18, 2025	114.96	114.85	114.85	114.96	114.1	735
September 17, 2025	113.2	113.46	113.46	114	113.2	1,063
September 16, 2025	113.1	113.14	113.14	113.61	113	2,200
September 15, 2025	113	113.21	113.21	113.8	112.96	2,275
September 12, 2025	111.2	112.09	112.09	113.2	111.2	7,285
September 11, 2025	109.8	109.66	109.66	110	109.09	5,827
September 10, 2025	108	107.9	107.9	108	107.4	78
September 09, 2025	108.2	107.93	107.93	108.2	107.93	287
September 08, 2025	107.2	107	107	107.8	107	18
September 05, 2025	104	103.6	103.6	104	103.6	73
September 04, 2025	104.2	104.4	104.4	104.4	104.2	65
September 03, 2025	103.3	103.28	103.28	103.4	102.6	745
September 02, 2025	106	105	105	106	103	719
September 01, 2025	106	106	106	106	106	231
August 29, 2025	105.4	105.8	105.8	105.8	105.4	41
August 28, 2025	107.2	106	106	107.2	105.6	2,188
August 27, 2025	104.4	105.4	105.4	105.8	104.4	277
August 26, 2025	104.4	104.4	104.4	104.4	104.4	6
August 22, 2025	104.6	104.5	104.5	104.6	104.5	64
August 21, 2025	104	104.9	104.9	105	104	138
August 20, 2025	102.4	102.4	102.4	102.4	102.4	17
August 19, 2025	103.5	102	102	103.5	102	504
August 18, 2025	106.8	105.7	105.7	106.8	105.7	11
August 15, 2025	106.4	106.4	106.4	106.4	106.4	4

HIAG Immobilien Holding AG (0QU6.L) LSE