V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	65.500	66.000	64.900	66.000	63.596	534
2023-11-28	62.700	66.600	62.700	65.500	63.115	4,090
2023-11-27	61.000	62.500	61.000	62.300	60.031	1,907
2023-11-24	59.800	61.000	58.800	61.000	58.778	1,593
2023-11-23	59.600	60.500	59.000	59.000	56.851	454
2023-11-22	60.100	60.600	59.700	59.700	57.526	748
2023-11-21	61.100	61.200	60.100	60.100	57.911	1,223
2023-11-20	61.400	61.800	60.200	60.800	58.586	362
2023-11-17	60.000	61.900	60.000	61.100	58.875	456
2023-11-16	60.000	61.400	60.000	61.400	59.164	834
2023-11-15	60.000	60.300	58.600	60.300	58.104	1,655
2023-11-14	57.800	62.000	56.500	60.300	58.104	6,283
2023-11-13	59.700	60.000	56.900	57.200	55.117	2,448
2023-11-10	59.200	59.700	59.000	59.700	57.526	469
2023-11-09	60.500	61.200	58.600	58.600	56.466	583
2023-11-08	58.800	59.000	58.500	59.000	56.851	25,155
2023-11-07	60.500	60.500	55.000	60.500	58.297	3,112
2023-11-06	60.000	61.000	60.000	60.500	58.297	500
2023-11-03	59.000	59.400	57.800	59.300	57.140	812
2023-11-02	60.000	60.000	58.000	58.200	56.080	1,379
2023-11-01	59.600	60.000	59.600	60.000	57.815	498
2023-10-31	59.100	60.000	58.500	58.500	56.369	599
2023-10-30	58.000	58.800	58.000	58.500	56.369	406
2023-10-27	58.500	58.500	58.000	58.200	56.080	571
2023-10-26	58.800	59.300	58.000	58.800	56.659	428
2023-10-25	59.100	60.000	58.700	58.700	56.562	920
2023-10-24	58.800	59.300	58.600	59.100	56.948	495
2023-10-23	58.400	59.500	58.400	58.800	56.659	265
2023-10-20	58.300	58.600	58.300	58.300	56.177	516
2023-10-19	58.100	59.200	58.000	58.300	56.177	1,002
2023-10-18	60.000	60.000	58.100	58.600	56.466	671
2023-10-17	60.000	60.000	59.000	59.000	56.851	484
2023-10-16	60.000	60.000	59.600	60.000	57.815	476
2023-10-13	60.000	60.000	59.000	60.000	57.815	1,409
2023-10-12	59.900	61.000	59.500	60.000	57.815	2,000
2023-10-11	60.300	60.700	59.900	60.600	58.393	1,678
2023-10-10	59.700	60.500	59.400	59.900	57.719	2,596
2023-10-09	60.000	60.100	58.200	59.800	57.622	1,195
2023-10-06	59.600	61.300	57.800	59.100	56.948	4,727
2023-10-05	61.800	62.100	58.500	58.500	56.369	2,066
2023-10-04	61.700	61.700	61.000	61.000	58.778	607
2023-10-03	64.600	64.600	62.000	62.000	59.742	506
2023-10-02	62.800	65.000	62.800	65.000	62.633	1,323
2023-09-29	62.000	63.200	62.000	63.200	60.898	1,008
2023-09-28	62.500	62.500	61.200	62.000	59.742	1,471
2023-09-27	61.200	62.800	60.200	62.800	60.513	836
2023-09-26	63.000	63.700	58.700	59.100	56.948	4,481
2023-09-25	62.700	63.000	62.000	62.500	60.224	701
2023-09-22	62.600	63.500	62.000	62.000	59.742	2,966
2023-09-21	63.500	63.500	62.500	63.100	60.802	658
2023-09-20	66.200	66.200	62.100	62.500	60.224	783
2023-09-19	65.700	65.900	63.000	63.000	60.706	2,476
2023-09-18	64.400	66.000	64.400	66.000	63.596	314
2023-09-15	63.200	64.400	62.500	63.700	61.380	2,442
2023-09-14	63.100	64.000	62.900	63.000	60.706	251
2023-09-13	64.000	64.000	62.800	62.900	60.609	714
2023-09-12	65.000	65.100	62.300	63.200	60.898	4,558
2023-09-11	62.200	66.400	62.000	66.400	63.982	1,173
2023-09-08	63.000	63.000	62.500	62.800	60.513	1,071
2023-09-07	65.000	65.200	62.700	63.000	60.706	1,897

← NewerPage 13 of 21 · 1,257 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.