V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	81.000	81.900	76.200	76.200	73.425	3,776
2022-09-23	78.100	82.000	77.500	82.000	79.014	12,852
2022-09-22	76.100	78.900	76.100	78.100	75.256	8,208
2022-09-21	74.900	78.300	72.800	77.600	74.774	5,922
2022-09-20	73.500	75.600	72.000	74.900	72.172	4,398
2022-09-19	74.600	74.600	72.600	72.800	70.149	1,527
2022-09-16	74.000	75.900	74.000	75.900	73.136	1,856
2022-09-15	75.500	75.500	74.100	74.800	72.076	2,767
2022-09-14	76.600	76.600	74.700	74.800	72.076	1,999
2022-09-13	79.800	80.300	76.400	76.500	73.714	3,066
2022-09-12	77.500	80.000	77.500	78.800	75.930	1,764
2022-09-09	78.100	78.600	77.000	77.900	75.063	2,057
2022-09-08	77.400	78.700	76.600	77.500	74.678	2,619
2022-09-07	76.700	77.400	75.700	77.300	74.485	2,159
2022-09-06	75.900	76.700	75.600	75.800	73.039	1,817
2022-09-05	76.300	78.000	75.500	75.900	73.136	5,468
2022-09-02	75.500	76.300	75.200	76.300	73.521	364
2022-09-01	76.700	76.700	75.000	75.400	72.654	3,436
2022-08-31	77.000	77.700	75.900	77.300	74.485	2,998
2022-08-30	77.500	78.800	76.800	77.000	74.196	858
2022-08-29	79.600	79.600	76.500	76.500	73.714	2,127
2022-08-26	80.600	80.600	78.500	78.500	75.641	1,524
2022-08-25	80.300	81.900	80.300	80.300	77.376	900
2022-08-24	82.100	82.100	79.900	80.200	77.279	2,191
2022-08-23	83.600	83.800	80.700	80.700	77.761	1,812
2022-08-22	82.800	83.600	80.400	83.000	79.977	6,740
2022-08-19	80.100	82.800	80.100	82.000	79.014	3,619
2022-08-18	82.900	83.000	80.000	80.700	77.761	1,937
2022-08-17	84.000	84.000	82.400	82.900	79.881	2,143
2022-08-16	84.700	85.500	82.500	84.000	80.941	3,045
2022-08-15	86.000	86.300	83.900	84.600	81.519	2,564
2022-08-12	83.800	87.100	83.500	85.400	82.290	5,081
2022-08-11	81.900	83.800	81.700	82.600	79.592	2,623
2022-08-10	80.400	82.500	80.400	81.900	78.917	1,339
2022-08-09	80.000	81.900	79.100	80.100	77.183	3,839
2022-08-08	80.800	80.800	79.000	79.700	76.797	1,740
2022-08-05	80.000	82.000	79.000	80.300	77.376	2,842
2022-08-04	79.600	81.700	78.000	78.800	75.930	6,918
2022-08-03	80.000	80.700	76.900	77.000	74.196	9,159
2022-08-02	79.000	80.700	77.500	79.900	76.990	3,198
2022-07-29	77.900	80.500	77.700	77.700	74.870	6,380
2022-07-28	79.100	79.200	76.900	77.400	74.581	1,963
2022-07-27	79.000	79.600	78.000	78.200	75.352	1,883
2022-07-26	81.500	84.500	78.000	78.000	75.159	3,502
2022-07-25	81.800	82.900	80.100	80.900	77.954	3,491
2022-07-22	82.500	84.900	81.200	81.800	78.821	5,832
2022-07-21	87.500	87.500	85.800	85.800	82.675	272
2022-07-20	85.500	87.600	85.500	86.600	83.446	2,215
2022-07-19	87.000	87.000	84.200	85.500	82.386	2,286
2022-07-18	81.900	87.000	81.700	87.000	83.832	4,910
2022-07-15	82.700	83.400	81.300	81.800	78.821	6,241
2022-07-14	85.000	86.400	82.700	82.700	79.688	11,112
2022-07-13	85.000	85.800	82.200	82.500	79.495	2,664
2022-07-12	87.200	87.600	83.600	84.600	81.519	2,785
2022-07-11	87.100	90.000	87.000	88.000	84.795	532
2022-07-08	87.700	89.500	87.000	88.100	84.891	1,755
2022-07-07	88.800	90.500	87.500	88.900	85.662	1,422
2022-07-06	90.400	92.200	89.100	89.300	86.048	1,665
2022-07-05	89.000	90.900	88.600	89.500	86.240	1,248
2022-07-04	90.900	90.900	86.600	87.500	84.313	1,553

← NewerPage 18 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.