V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	65.000	65.200	62.700	63.000	60.706	1,897
2023-09-06	66.400	66.400	63.500	64.100	61.766	1,952
2023-09-05	66.100	66.100	65.200	65.700	63.307	1,433
2023-09-04	67.900	67.900	65.800	66.000	63.596	1,256
2023-09-01	67.400	69.200	67.100	67.800	65.331	631
2023-08-31	68.000	68.000	66.400	66.900	64.464	976
2023-08-30	67.200	68.000	66.000	68.000	65.524	811
2023-08-29	67.000	68.000	65.800	65.800	63.404	1,331
2023-08-28	67.900	67.900	65.800	66.300	63.885	610
2023-08-25	67.700	67.700	67.700	67.700	65.234	43
2023-08-24	68.000	68.000	66.600	66.600	64.174	1,059
2023-08-23	66.300	68.500	66.300	67.000	64.560	1,683
2023-08-22	65.500	67.600	65.500	67.000	64.560	3,557
2023-08-21	70.000	70.000	65.100	65.100	62.729	2,037
2023-08-18	67.500	70.900	66.800	70.900	68.318	1,062
2023-08-17	68.700	68.700	65.500	67.200	64.753	1,605
2023-08-16	68.600	68.700	68.000	68.000	65.524	1,400
2023-08-15	69.800	69.800	68.600	69.800	67.258	152
2023-08-14	69.100	69.100	68.200	68.200	65.716	1,918
2023-08-11	69.000	69.100	69.000	69.100	66.583	75
2023-08-10	69.300	69.500	68.400	68.400	65.909	1,382
2023-08-09	69.300	69.300	68.300	68.600	66.102	2,522
2023-08-08	70.100	70.200	70.000	70.000	67.451	1,301
2023-08-07	69.500	70.800	69.000	69.100	66.583	743
2023-08-04	69.000	70.200	68.400	69.500	66.969	651
2023-08-03	70.100	70.100	68.600	68.600	66.102	1,831
2023-08-02	69.800	70.400	69.300	70.400	67.836	729
2023-07-31	68.800	72.000	68.800	71.100	68.511	2,192
2023-07-28	69.000	70.200	68.900	68.900	66.391	2,008
2023-07-27	69.200	70.300	69.000	69.200	66.680	3,450
2023-07-26	69.900	70.200	69.000	69.200	66.680	2,321
2023-07-25	69.400	71.300	69.300	71.300	68.703	2,152
2023-07-24	71.000	71.000	69.000	69.400	66.873	3,651
2023-07-21	69.600	71.300	69.000	71.000	68.414	2,136
2023-07-20	73.900	73.900	71.100	71.600	68.992	2,035
2023-07-19	73.400	73.800	73.300	73.800	71.112	199
2023-07-18	74.900	74.900	73.100	73.300	70.630	550
2023-07-17	73.000	73.000	73.000	73.000	70.341	47
2023-07-14	74.800	74.800	73.200	74.100	71.401	819
2023-07-13	75.400	75.400	73.400	74.700	71.979	795
2023-07-12	72.800	74.900	71.700	74.600	71.883	2,265
2023-07-11	70.100	72.800	70.100	72.800	70.149	5,351
2023-07-10	71.100	71.100	69.600	69.700	67.162	4,434
2023-07-07	70.600	71.500	70.100	70.800	68.222	1,105
2023-07-06	71.900	71.900	70.100	70.400	67.836	2,538
2023-07-05	71.500	71.800	71.100	71.800	69.185	2,904
2023-07-04	71.900	71.900	71.500	71.900	69.281	639
2023-07-03	71.100	71.900	70.200	71.400	68.800	2,278
2023-06-30	72.000	72.000	70.500	71.500	68.896	6,862
2023-06-29	71.700	71.800	71.200	71.800	69.185	628
2023-06-28	73.000	73.100	71.200	71.800	69.185	2,595
2023-06-27	74.700	74.700	72.100	72.100	69.474	2,045
2023-06-26	75.500	75.500	74.400	74.400	71.690	863
2023-06-23	76.000	76.000	75.200	75.200	72.461	440
2023-06-22	74.500	76.000	74.200	75.800	73.039	2,216
2023-06-21	76.600	77.000	74.400	74.400	71.690	2,805
2023-06-20	77.200	77.900	76.100	76.800	74.003	7,542
2023-06-19	78.000	78.000	76.100	77.100	74.292	5,351
2023-06-16	78.000	78.000	77.000	77.700	74.870	6,128
2023-06-15	78.100	78.900	77.300	77.700	74.870	2,258

← NewerPage 14 of 22 · 1,261 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.