V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	85.800	87.000	81.000	81.000	78.050	2,165
2023-03-14	92.600	92.600	85.100	88.500	85.277	801
2023-03-13	94.100	94.100	88.800	90.800	87.493	712
2023-03-10	88.100	92.300	86.900	92.300	88.939	1,839
2023-03-09	90.700	90.700	88.000	88.100	84.891	1,149
2023-03-08	90.200	90.200	90.200	90.200	86.915	223
2023-03-07	90.900	91.000	89.000	89.500	86.240	2,021
2023-03-06	92.900	92.900	90.100	91.000	87.686	811
2023-03-03	93.000	93.800	92.700	93.000	89.613	245
2023-03-02	93.000	94.800	92.800	92.800	89.420	692
2023-03-01	94.000	95.000	92.700	92.700	89.324	676
2023-02-28	92.500	95.600	92.500	95.500	92.022	2,665
2023-02-27	91.200	92.500	90.100	92.500	89.131	1,346
2023-02-24	93.500	94.200	91.000	92.500	89.131	1,049
2023-02-23	95.000	95.000	93.500	93.600	90.191	643
2023-02-22	95.000	97.400	93.500	94.000	90.577	772
2023-02-21	97.500	97.500	94.400	97.500	93.949	778
2023-02-20	95.000	97.400	95.000	97.400	93.853	263
2023-02-17	93.800	97.500	93.800	96.000	92.504	1,270
2023-02-16	93.600	93.800	93.400	93.500	90.095	483
2023-02-15	93.600	94.400	93.600	94.400	90.962	35
2023-02-14	93.000	94.300	93.000	94.300	90.866	1,143
2023-02-13	93.000	93.000	92.400	93.000	89.613	326
2023-02-10	92.800	93.100	91.400	91.900	88.553	776
2023-02-09	94.400	94.400	93.000	94.300	90.866	543
2023-02-08	94.600	94.600	93.400	94.100	90.673	426
2023-02-07	93.000	94.600	92.400	94.600	91.155	673
2023-02-06	92.200	94.800	92.200	93.200	89.806	1,040
2023-02-03	93.500	93.900	92.200	93.900	90.480	592
2023-02-02	92.000	93.900	92.000	93.600	90.191	657
2023-02-01	93.900	93.900	91.000	91.500	88.168	1,017
2023-01-31	93.400	93.600	90.900	92.000	88.649	1,683
2023-01-30	93.000	94.200	92.900	93.600	90.191	392
2023-01-27	90.300	93.000	89.400	92.100	88.746	1,211
2023-01-26	91.800	91.900	90.200	90.300	87.011	684
2023-01-25	88.800	92.000	88.800	90.600	87.300	938
2023-01-24	91.000	91.400	88.700	88.700	85.470	2,562
2023-01-23	93.000	93.000	91.000	91.000	87.686	536
2023-01-20	92.100	93.100	91.500	92.000	88.649	246
2023-01-19	92.000	93.300	91.500	91.600	88.264	1,605
2023-01-18	94.100	94.300	91.600	91.900	88.553	804
2023-01-17	95.900	95.900	92.600	92.800	89.420	330
2023-01-16	94.300	94.300	92.100	93.300	89.902	870
2023-01-13	94.500	94.900	92.200	94.900	91.444	1,330
2023-01-12	97.300	97.900	94.500	96.000	92.504	1,198
2023-01-11	98.000	98.500	94.600	94.600	91.155	849
2023-01-10	98.000	98.500	97.300	98.000	94.431	1,725
2023-01-09	96.400	97.900	96.400	96.800	93.275	281
2023-01-06	93.100	98.500	93.000	94.800	91.347	2,436
2023-01-05	95.000	98.200	93.600	93.600	90.191	592
2023-01-04	97.700	98.500	93.900	97.900	94.335	1,395
2023-01-03	91.800	98.000	91.000	97.900	94.335	2,037
2022-12-30	91.200	91.200	91.000	91.000	87.686	194
2022-12-29	92.000	92.000	91.000	91.100	87.782	491
2022-12-28	93.000	93.300	91.300	91.400	88.071	228
2022-12-27	95.400	96.000	91.000	93.700	90.288	1,116
2022-12-23	94.000	95.700	92.900	95.700	92.215	1,288
2022-12-22	92.000	95.000	91.000	93.100	89.709	1,815
2022-12-21	89.900	93.100	89.800	91.200	87.879	2,277
2022-12-20	86.000	89.800	85.700	89.000	85.759	1,146

← NewerPage 16 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.