V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	86.000	88.100	85.200	86.000	82.868	715
2022-12-16	86.000	87.500	84.600	85.000	81.904	2,704
2022-12-15	86.000	86.600	85.100	85.500	82.386	107
2022-12-14	86.000	86.200	85.000	85.500	82.386	1,133
2022-12-13	85.000	88.000	84.600	85.000	81.904	1,815
2022-12-12	84.000	85.100	83.700	84.000	80.941	1,796
2022-12-09	82.400	84.000	82.400	82.500	79.495	1,806
2022-12-08	83.900	83.900	82.200	82.300	79.303	242
2022-12-07	82.200	82.300	80.000	80.000	77.086	1,184
2022-12-06	83.400	84.700	82.200	82.200	79.206	670
2022-12-05	87.000	87.200	83.100	83.300	80.266	848
2022-12-02	82.500	87.200	82.500	87.200	84.024	935
2022-12-01	82.900	84.100	82.100	82.100	79.110	1,132
2022-11-30	83.000	83.000	80.600	81.300	78.339	1,052
2022-11-29	84.000	84.000	82.000	82.000	79.014	130
2022-11-28	81.900	84.000	80.400	82.500	79.495	823
2022-11-25	82.000	82.900	80.400	81.900	78.917	890
2022-11-24	81.000	82.600	81.000	82.600	79.592	566
2022-11-23	80.500	82.000	80.500	81.000	78.050	687
2022-11-22	80.300	84.000	80.300	81.300	78.339	992
2022-11-21	80.000	82.800	79.000	79.100	76.219	2,648
2022-11-18	81.000	81.100	79.200	80.000	77.086	417
2022-11-17	81.000	81.100	79.300	80.400	77.472	911
2022-11-16	82.900	84.000	81.000	81.000	78.050	1,582
2022-11-15	81.700	83.800	81.700	82.400	79.399	2,673
2022-11-14	77.300	81.800	77.100	81.700	78.725	3,420
2022-11-11	75.200	78.200	74.000	77.000	74.196	3,810
2022-11-10	74.000	75.200	74.000	75.000	72.269	1,820
2022-11-09	73.900	76.200	73.900	75.300	72.558	1,005
2022-11-08	75.500	76.200	73.800	73.800	71.112	8,248
2022-11-07	75.500	76.200	74.800	76.200	73.425	1,317
2022-11-04	74.000	76.400	73.000	74.100	71.401	1,953
2022-11-03	74.900	74.900	73.000	73.400	70.727	1,135
2022-11-02	74.900	74.900	73.100	74.400	71.690	773
2022-11-01	72.500	75.000	71.900	73.200	70.534	1,167
2022-10-31	72.900	74.200	71.100	72.300	69.667	2,116
2022-10-28	72.600	72.800	71.000	71.200	68.607	1,281
2022-10-27	72.900	73.400	72.600	73.400	70.727	478
2022-10-26	71.500	73.300	71.500	72.900	70.245	1,178
2022-10-25	71.300	75.000	70.100	72.900	70.245	1,714
2022-10-24	71.300	71.300	70.200	70.500	67.932	917
2022-10-21	71.100	71.300	70.500	71.300	68.703	280
2022-10-20	71.300	71.500	71.000	71.300	68.703	95
2022-10-19	73.200	73.200	69.800	70.800	68.222	1,865
2022-10-18	73.500	75.600	73.200	73.400	70.727	3,052
2022-10-17	70.100	73.200	70.100	73.200	70.534	2,182
2022-10-14	70.000	72.900	70.000	71.200	68.607	2,634
2022-10-13	72.000	72.000	68.300	69.500	66.969	1,851
2022-10-12	68.300	70.200	68.200	69.300	66.776	1,669
2022-10-11	70.500	72.000	68.200	69.100	66.583	3,226
2022-10-10	74.100	74.100	70.000	70.400	67.836	2,437
2022-10-07	73.900	73.900	71.600	71.700	69.089	946
2022-10-06	75.300	75.800	72.800	73.800	71.112	1,282
2022-10-05	77.100	77.100	74.100	74.600	71.883	1,705
2022-10-04	75.700	77.300	75.300	76.800	74.003	1,526
2022-10-03	74.500	76.200	73.100	75.700	72.943	4,895
2022-09-30	73.100	74.900	73.100	74.300	71.594	4,077
2022-09-29	74.000	75.500	73.000	74.200	71.498	5,623
2022-09-28	74.000	75.500	72.600	74.500	71.787	3,658
2022-09-27	76.200	76.200	73.300	74.000	71.305	952

← NewerPage 17 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.