V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.650	42.650	41.000	41.200	41.200	6,738
2026-07-23	42.800	43.000	42.300	42.600	42.600	2,942
2026-07-22	43.000	43.450	42.250	43.000	43.000	18,898
2026-07-21	41.750	42.000	41.550	42.000	42.000	1,818
2026-07-20	41.850	41.900	41.500	41.900	41.900	1,032
2026-07-17	41.250	41.900	41.250	41.900	41.900	3,015
2026-07-16	40.950	41.200	40.950	41.200	41.200	2,079
2026-07-15	41.850	41.850	40.500	41.200	41.200	1,437
2026-07-14	41.000	41.050	40.950	41.050	41.050	1,060
2026-07-13	41.000	41.000	40.400	40.750	40.750	14,946
2026-07-10	40.550	40.600	40.350	40.600	40.600	1,260
2026-07-09	40.750	40.950	40.350	40.350	40.350	1,857
2026-07-08	41.100	41.100	40.650	40.950	40.950	1,402
2026-07-07	40.500	41.050	40.500	40.950	40.950	1,907
2026-07-06	41.000	41.000	40.300	40.650	40.650	1,775
2026-07-03	40.100	40.750	40.100	40.750	40.750	725
2026-07-02	40.250	40.750	39.500	40.050	40.050	7,605
2026-07-01	40.500	40.650	40.150	40.200	40.200	680
2026-06-30	40.200	40.500	40.000	40.500	40.500	750
2026-06-29	40.200	40.650	40.200	40.500	40.500	923
2026-06-26	40.650	40.650	40.150	40.500	40.500	2,179
2026-06-25	40.500	40.650	40.150	40.500	40.500	1,995
2026-06-24	40.700	40.700	40.050	40.250	40.250	1,139
2026-06-23	40.700	40.700	40.250	40.700	40.700	3,078
2026-06-22	40.200	40.900	40.000	40.700	40.700	3,465
2026-06-19	40.150	40.600	39.650	40.200	40.200	6,612
2026-06-18	39.600	40.500	39.600	40.100	40.100	1,718
2026-06-17	39.600	40.200	39.600	40.200	40.200	2,675
2026-06-16	39.000	39.850	39.000	39.850	39.850	5,339
2026-06-15	39.200	39.550	38.650	39.200	39.200	1,841
2026-06-12	39.150	39.200	38.700	39.200	39.200	948
2026-06-11	39.150	39.200	38.400	38.400	38.400	1,105
2026-06-10	39.200	39.250	39.000	39.200	39.200	1,295
2026-06-09	39.600	39.600	39.200	39.550	39.550	1,109
2026-06-08	39.650	40.000	39.500	40.000	40.000	1,311
2026-06-05	40.000	40.000	39.300	40.000	40.000	1,095
2026-06-04	39.550	39.800	39.300	39.450	39.450	1,092
2026-06-03	40.000	40.000	39.750	39.800	39.800	861
2026-06-02	40.250	40.500	40.000	40.050	40.050	1,570
2026-06-01	40.500	40.500	39.250	39.600	39.600	958
2026-05-29	40.450	40.500	39.800	40.000	40.000	1,764
2026-05-28	40.500	40.500	39.800	40.500	40.500	1,067
2026-05-27	40.000	40.050	39.500	40.050	40.050	1,271
2026-05-26	39.750	40.000	39.350	40.000	40.000	3,257
2026-05-22	39.000	39.750	38.750	39.750	39.750	2,130
2026-05-21	39.050	39.050	38.750	39.000	39.000	879
2026-05-20	38.500	39.000	38.450	39.000	39.000	924
2026-05-19	39.000	39.000	38.400	38.550	38.550	2,003
2026-05-18	39.000	39.000	38.500	38.500	38.500	2,549
2026-05-15	39.500	39.500	38.850	39.100	39.100	721
2026-05-13	39.050	39.500	38.600	39.500	39.500	2,817
2026-05-12	39.150	39.750	39.000	39.000	39.000	2,439
2026-05-11	39.850	39.850	38.500	39.150	39.150	1,877
2026-05-08	40.050	40.050	39.050	39.900	39.900	809
2026-05-07	39.250	39.700	39.000	39.450	39.450	834
2026-05-06	39.450	39.650	39.250	39.400	39.400	2,532
2026-05-05	39.300	39.500	39.000	39.150	39.150	1,129
2026-05-04	39.350	40.000	39.100	39.100	39.100	1,122
2026-04-30	39.400	39.850	39.100	39.800	39.800	1,075
2026-04-29	39.500	39.850	39.400	39.650	39.650	1,179

← NewerPage 2 of 21 · 1,259 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.