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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	105.8	105.4	105.4	105.8	105.2	91
August 13, 2025	106.2	106.2	106.2	106.2	106.2	21
August 12, 2025	107	106.6	106.6	107	106.6	4
August 11, 2025	105.4	105.4	105.4	105.4	105.4	4
August 08, 2025	106	105.3	105.3	106	105.2	671
August 07, 2025	107.4	107.4	107.4	107.4	107.4	34
August 06, 2025	110.6	110.6	110.6	110.6	110.6	25
August 05, 2025	110.2	110.2	110.2	110.2	110.2	2
August 04, 2025	108.2	108.84	108.84	109	108.2	347
July 31, 2025	107.9	108.2	108.2	108.2	107.9	49
July 30, 2025	108.2	107.86	107.86	108.2	107.6	278
July 29, 2025	108.8	108.8	108.8	109	108.6	106
July 28, 2025	108.8	108.2	108.2	109	108.2	77
July 25, 2025	109	109.4	109.4	109.4	109	36,001
July 24, 2025	109.6	109.4	109.4	109.6	109.4	560
July 23, 2025	110.2	110.2	110.2	110.2	110.2	27
July 22, 2025	112	111.8	111.8	112	111.8	14
July 21, 2025	111.2	110.8	110.8	111.4	110.8	53
July 18, 2025	110.2	110.2	110.2	110.2	110.2	1
July 17, 2025	110.2	110.2	110.2	110.2	110.2	95
July 16, 2025	108.6	108.8	108.8	108.8	108.6	135
July 15, 2025	108.8	108.2	108.2	108.8	107.8	64
July 14, 2025	109.4	109.6	109.6	109.6	109.2	164
July 11, 2025	108.2	108.6	108.6	108.6	108.2	32
July 10, 2025	107.7	108.2	108.2	108.2	107.4	1,944
July 09, 2025	108	108.2	108.2	108.8	108	154
July 08, 2025	107.2	107	107	107.2	107	118
July 07, 2025	106.9	107.4	107.4	107.4	106.9	134
July 04, 2025	106.8	106.6	106.6	106.8	106.6	20
July 03, 2025	108.2	107.8	107.8	108.2	107.2	151
July 02, 2025	108.8	108.8	108.8	108.8	108.8	58
July 01, 2025	110.4	109.8	109.8	110.4	109.8	213
June 30, 2025	110	110.6	110.6	110.6	109.8	1,503
June 27, 2025	108.6	108.4	108.4	108.6	108.2	64
June 26, 2025	108.8	108.7	108.7	108.8	108.7	72
June 25, 2025	109.4	108.6	108.6	109.4	108.2	133
June 24, 2025	110	109.2	109.2	110.4	109.2	159
June 23, 2025	109.2	110.4	110.4	110.4	109	171
June 20, 2025	112.2	111.2	111.2	112.6	111.2	1,140
June 19, 2025	111.7	112.4	112.4	112.4	111.2	113
June 18, 2025	111.2	111.8	111.8	111.8	110.8	455
June 17, 2025	112.2	111.4	111.4	112.2	111.4	645
June 16, 2025	111	110.8	110.8	111	110.8	77
June 13, 2025	110.8	111.2	111.2	111.2	110.8	21
June 12, 2025	110.2	110.4	110.4	111	110	2,449
June 11, 2025	110.2	110.6	110.6	110.8	110.2	841
June 10, 2025	109	109.4	109.4	109.6	107.9	313
June 06, 2025	107.4	108.4	108.4	108.4	107.4	238
June 05, 2025	105.6	107.2	107.2	108.6	105.6	1,283
June 04, 2025	103	102.8	102.8	103.2	102.8	91
June 03, 2025	102	101.4	101.4	103.6	101.4	550
June 02, 2025	101.3	101.4	101.4	101.4	101.3	30
May 30, 2025	98.9	99.9	99.9	100	98.9	1,238
May 28, 2025	98.9	98.9	98.9	98.9	98.9	7
May 26, 2025	100.6	100.6	100.6	100.6	100.6	108
May 23, 2025	99.05	99.95	99.95	100.4	99.05	311
May 22, 2025	98	99.2	99.2	99.2	98	88
May 21, 2025	98	98	98	98	98	6

HIAG Immobilien Holding AG (0QU6.L) LSE