V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	90.900	90.900	89.700	90.800	87.493	867
2022-06-30	88.600	90.900	88.600	89.000	85.759	2,819
2022-06-29	90.000	91.000	88.000	89.000	85.759	4,729
2022-06-28	89.500	93.000	88.800	91.600	88.264	4,093
2022-06-27	86.600	89.500	86.600	88.700	85.470	2,044
2022-06-24	87.000	89.500	86.600	86.600	83.446	1,600
2022-06-23	86.100	88.800	85.900	88.600	85.373	1,093
2022-06-22	88.000	89.200	82.700	86.100	82.964	1,560
2022-06-21	88.900	89.400	87.800	88.200	84.988	1,528
2022-06-20	94.000	94.000	86.200	87.000	83.832	1,017
2022-06-17	89.000	92.400	89.000	92.400	89.035	3,188
2022-06-16	93.000	95.000	85.200	88.000	84.795	8,464
2022-06-15	94.700	95.600	92.300	92.300	88.939	2,116
2022-06-14	92.200	97.200	92.200	94.800	91.347	1,344
2022-06-13	99.800	99.800	92.600	92.600	89.228	1,933
2022-06-10	100.00	100.60	98.200	98.200	94.624	1,977
2022-06-09	100.20	101.20	100.00	100.00	96.358	744
2022-06-08	100.80	101.60	100.00	100.20	96.551	1,300
2022-06-07	98.100	100.80	98.100	100.00	96.358	2,092
2022-06-03	98.100	101.40	98.000	98.200	94.624	869
2022-06-02	98.700	100.00	98.600	98.900	95.298	554
2022-06-01	98.900	100.00	97.300	98.600	95.009	2,281
2022-05-31	96.000	98.900	94.400	98.300	94.720	1,701
2022-05-30	95.500	96.000	94.000	94.000	90.577	1,359
2022-05-27	95.600	96.900	94.000	94.000	90.577	1,720
2022-05-25	93.500	95.600	92.400	94.000	90.577	2,706
2022-05-24	92.200	96.000	92.000	92.200	88.842	3,867
2022-05-23	97.700	97.700	90.700	91.200	87.879	7,097
2022-05-20	99.400	99.900	97.700	98.200	94.624	1,337
2022-05-19	102.00	102.00	97.700	97.700	94.142	2,140
2022-05-18	103.00	107.00	99.300	100.00	96.358	2,172
2022-05-17	101.40	103.00	100.00	103.00	99.249	1,040
2022-05-16	98.000	103.00	98.000	101.20	97.514	1,427
2022-05-13	101.80	102.00	100.00	100.00	96.358	445
2022-05-12	100.80	101.20	97.900	100.40	96.743	799
2022-05-11	100.00	101.20	97.200	101.20	97.514	2,506
2022-05-10	99.900	100.80	96.200	99.200	95.587	2,367
2022-05-09	104.60	104.60	98.000	98.000	94.431	6,092
2022-05-06	106.20	106.20	103.20	104.60	100.79	1,419
2022-05-05	105.60	108.40	103.60	103.60	99.827	2,074
2022-05-04	108.00	108.00	104.40	104.60	100.79	494
2022-05-03	104.40	108.00	104.20	107.40	103.49	3,052
2022-05-02	110.40	110.40	102.20	102.80	99.056	6,385
2022-04-29	111.40	111.60	108.00	109.00	105.03	5,875
2022-04-28	111.40	113.60	111.40	113.00	108.88	2,686
2022-04-27	110.60	112.40	109.00	111.40	107.34	1,019
2022-04-26	112.00	114.00	108.60	112.20	108.11	4,532
2022-04-25	111.60	114.60	110.00	110.00	105.99	1,701
2022-04-22	113.80	114.00	111.60	111.60	107.54	724
2022-04-21	113.00	113.80	112.00	113.60	109.46	1,144
2022-04-20	111.60	113.00	111.60	112.00	107.92	1,068
2022-04-19	112.00	114.60	111.40	113.00	108.88	3,023
2022-04-14	111.00	113.40	110.00	113.20	109.08	2,364
2022-04-13	112.00	113.60	109.40	109.80	105.80	2,293
2022-04-12	110.00	114.00	109.00	113.00	108.88	6,258
2022-04-11	110.00	111.80	110.00	110.40	106.38	10,491
2022-04-08	112.00	112.00	108.60	110.60	106.57	1,930
2022-04-07	110.00	111.60	108.60	109.00	105.03	2,300
2022-04-06	109.80	111.20	107.20	108.20	104.26	2,372
2022-04-05	109.80	113.80	109.80	112.00	107.92	1,487

← NewerPage 19 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.