V Zug Holding Ag historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.400	40.400	39.900	39.900	39.900	1,793
2026-10-15	40.800	40.800	40.000	40.400	40.400	2,810
2026-10-14	40.000	40.400	39.900	40.300	40.300	1,414
2026-10-13	39.950	40.600	39.900	39.950	39.950	1,137
2026-10-12	40.000	40.150	39.750	39.900	39.900	344
2026-10-09	39.800	40.800	39.800	40.200	40.200	398
2026-10-08	40.550	40.800	40.000	40.800	40.800	506
2026-10-07	40.650	40.650	40.000	40.000	40.000	2,517
2026-10-06	41.000	41.000	40.500	40.800	40.800	761
2026-10-05	41.200	41.200	40.800	40.800	40.800	739
2026-10-02	41.200	41.200	41.000	41.200	41.200	930
2026-10-01	41.000	41.200	41.000	41.200	41.200	287
2026-09-30	41.350	41.350	41.000	41.200	41.200	947
2026-09-29	42.000	42.000	41.250	41.250	41.250	1,072
2026-09-28	41.500	41.850	41.250	41.550	41.550	492
2026-09-25	41.500	42.000	41.500	41.500	41.500	1,884
2026-09-24	42.050	42.050	41.750	41.800	41.800	1,330
2026-09-23	42.150	42.200	41.850	42.000	42.000	564
2026-09-22	42.250	42.350	42.000	42.000	42.000	642
2026-09-21	42.200	42.500	42.000	42.450	42.450	1,629
2026-09-18	41.450	42.500	41.450	42.300	42.300	16,483
2026-09-17	41.650	41.900	41.550	41.550	41.550	900
2026-09-16	41.950	41.950	41.550	41.950	41.950	589
2026-09-15	41.150	42.000	41.100	42.000	42.000	1,630
2026-09-14	41.750	41.750	41.100	41.350	41.350	312
2026-09-11	41.750	41.750	41.550	41.750	41.750	1,576
2026-09-10	41.700	41.750	41.500	41.750	41.750	1,455
2026-09-09	41.750	41.950	41.500	41.750	41.750	1,151
2026-09-08	41.850	42.050	41.750	41.750	41.750	999
2026-09-07	42.000	42.350	41.850	41.850	41.850	861
2026-09-04	41.950	42.000	41.850	42.000	42.000	336
2026-09-03	42.000	42.000	41.600	42.000	42.000	911
2026-09-02	41.950	42.000	41.600	41.600	41.600	2,133
2026-09-01	42.000	42.000	41.700	42.000	42.000	456
2026-08-31	42.000	42.000	41.800	42.000	42.000	954
2026-08-28	41.050	42.000	41.050	42.000	42.000	1,920
2026-08-27	41.800	41.800	41.000	41.600	41.600	4,146
2026-08-26	42.000	42.000	41.800	42.000	42.000	4,284
2026-08-25	41.550	42.000	41.550	41.850	41.850	2,214
2026-08-24	41.050	42.000	41.000	41.750	41.750	3,525
2026-08-21	41.450	41.500	41.000	41.300	41.300	498
2026-08-20	41.450	41.500	40.900	41.250	41.250	1,587
2026-08-19	40.450	41.000	40.450	40.950	40.950	776
2026-08-18	41.200	41.200	40.300	40.700	40.700	4,556
2026-08-17	41.750	41.900	41.200	41.200	41.200	1,557
2026-08-14	41.600	41.950	41.200	41.200	41.200	639
2026-08-13	41.200	41.600	41.200	41.450	41.450	647
2026-08-12	41.650	41.700	41.200	41.200	41.200	1,953
2026-08-11	41.300	41.750	41.250	41.700	41.700	405
2026-08-10	41.700	41.850	41.250	41.300	41.300	970
2026-08-07	41.850	42.000	41.850	42.000	42.000	323
2026-08-06	41.850	42.000	41.850	42.000	42.000	262
2026-08-05	42.500	42.500	41.700	42.000	42.000	1,875
2026-08-04	42.250	42.450	42.150	42.450	42.450	1,234
2026-08-03	42.700	42.800	41.700	42.450	42.450	2,948
2026-07-31	42.450	42.800	42.400	42.700	42.700	1,800
2026-07-30	42.700	42.800	42.400	42.800	42.800	2,598
2026-07-29	43.150	43.150	42.600	42.850	42.850	2,898
2026-07-28	41.900	43.450	41.750	43.450	43.450	4,552
2026-07-27	41.750	41.950	41.200	41.500	41.500	1,538

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.9000 CHF
2025-04-11	0.9000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.