V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	78.000	79.600	77.300	78.000	75.159	1,510
2023-06-13	76.100	78.000	75.900	78.000	75.159	2,806
2023-06-12	77.000	77.500	76.000	76.100	73.329	2,850
2023-06-09	77.000	77.500	76.600	77.000	74.196	2,163
2023-06-08	76.700	77.500	76.700	77.500	74.678	3,820
2023-06-07	80.000	80.000	77.000	77.000	74.196	2,038
2023-06-06	79.800	80.500	79.300	80.100	77.183	662
2023-06-05	79.900	80.100	79.100	79.300	76.412	3,005
2023-06-02	77.600	78.400	76.900	78.000	75.159	802
2023-06-01	78.400	78.400	76.700	77.300	74.485	1,267
2023-05-31	77.700	78.400	75.400	78.400	75.545	7,074
2023-05-30	80.700	80.700	76.700	76.800	74.003	1,032
2023-05-26	80.700	80.700	79.900	80.500	77.568	1,412
2023-05-25	78.800	80.700	78.800	80.700	77.761	3,630
2023-05-24	76.900	79.700	76.800	77.900	75.063	2,181
2023-05-23	77.800	78.100	76.800	76.900	74.099	1,311
2023-05-22	77.300	77.800	77.000	77.200	74.388	361
2023-05-19	77.000	77.900	77.000	77.200	74.388	1,569
2023-05-17	76.900	77.000	75.000	76.300	73.521	1,435
2023-05-16	78.400	78.400	76.900	76.900	74.099	2,238
2023-05-15	78.500	79.000	77.500	78.600	75.737	2,147
2023-05-12	79.700	79.700	78.500	79.000	76.123	2,278
2023-05-11	80.800	80.800	79.700	79.700	76.797	657
2023-05-10	80.400	80.800	79.200	80.000	77.086	1,611
2023-05-09	81.800	82.000	78.900	79.300	76.412	3,232
2023-05-08	84.300	84.300	81.800	81.800	78.821	2,222
2023-05-05	84.600	86.500	83.000	84.000	80.941	3,943
2023-05-04	83.600	84.000	83.000	83.000	79.977	946
2023-05-03	83.000	84.500	82.500	84.000	80.941	958
2023-05-02	81.700	83.000	81.700	83.000	79.977	511
2023-04-28	79.200	82.600	78.400	81.800	78.821	5,008
2023-04-27	81.000	81.000	77.800	77.800	74.967	1,587
2023-04-26	80.900	80.900	79.300	79.500	76.605	611
2023-04-25	80.200	81.000	79.700	79.900	76.990	625
2023-04-24	80.000	80.200	79.500	79.700	76.797	93
2023-04-21	79.000	80.000	79.000	79.500	76.605	1,052
2023-04-20	79.900	80.000	79.100	80.000	77.086	442
2023-04-19	80.000	80.000	79.400	79.900	76.990	171
2023-04-18	80.500	80.500	79.400	79.400	76.508	503
2023-04-17	79.400	80.900	79.400	80.000	77.086	622
2023-04-14	79.400	79.400	78.800	79.000	76.123	1,247
2023-04-13	79.500	79.500	78.400	78.700	75.834	1,191
2023-04-12	79.300	79.600	78.400	78.400	75.545	1,600
2023-04-11	78.700	79.600	78.700	78.900	76.027	1,058
2023-04-06	78.800	80.000	78.700	78.700	75.834	933
2023-04-05	79.500	82.300	78.700	78.800	75.930	1,402
2023-04-04	80.900	81.000	78.600	78.800	75.930	1,189
2023-04-03	82.600	83.000	78.900	80.000	77.086	1,375
2023-03-31	85.100	85.100	81.600	82.600	79.592	4,864
2023-03-30	82.500	85.600	82.500	85.600	82.483	669
2023-03-29	84.700	86.000	82.300	82.500	79.495	1,709
2023-03-28	80.400	89.500	79.100	84.000	80.941	2,232
2023-03-27	80.000	80.500	78.400	78.400	75.545	1,092
2023-03-24	80.700	80.700	78.700	78.700	75.834	2,052
2023-03-23	80.900	81.500	80.200	81.000	78.050	1,420
2023-03-22	80.500	81.700	80.200	80.800	77.857	1,437
2023-03-21	79.900	81.300	79.400	81.200	78.243	1,236
2023-03-20	85.000	85.000	78.400	78.400	75.545	2,441
2023-03-17	83.000	85.800	82.900	83.700	80.652	2,411
2023-03-16	82.000	85.800	82.000	84.300	81.230	2,662

← NewerPage 15 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.