V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	111.20	111.40	107.80	111.00	106.96	2,772
2022-04-01	110.00	111.40	109.40	109.40	105.42	3,780
2022-03-31	114.00	114.80	109.80	111.60	107.54	6,146
2022-03-30	116.00	116.00	114.00	115.00	110.81	1,260
2022-03-29	110.80	115.80	110.80	113.00	108.88	4,651
2022-03-28	110.80	112.00	109.20	111.20	107.15	1,773
2022-03-25	110.00	111.60	108.80	109.60	105.61	3,045
2022-03-24	112.00	112.40	110.00	110.40	106.38	2,983
2022-03-23	115.00	118.00	112.20	113.20	109.08	2,897
2022-03-22	114.00	116.60	112.60	113.20	109.08	1,499
2022-03-21	112.00	115.00	112.00	115.00	110.81	3,425
2022-03-18	116.00	117.00	112.00	112.00	107.92	3,064
2022-03-17	116.00	119.00	113.20	115.60	111.39	5,923
2022-03-16	107.00	117.80	106.60	114.40	110.23	6,021
2022-03-15	111.00	111.00	104.20	105.00	101.18	4,978
2022-03-14	109.00	112.40	108.40	109.00	105.03	2,835
2022-03-11	108.00	109.00	105.60	108.00	104.07	4,005
2022-03-10	104.80	108.80	104.00	108.00	104.07	2,248
2022-03-09	101.40	103.80	100.40	103.80	100.02	5,164
2022-03-08	106.60	108.00	101.00	101.00	97.322	2,424
2022-03-07	105.00	107.00	105.00	107.00	103.10	3,164
2022-03-04	107.80	107.80	103.00	105.00	101.18	21,223
2022-03-03	108.00	108.00	106.00	108.00	104.07	497
2022-03-02	105.40	108.00	105.40	108.00	104.07	20,441
2022-03-01	105.40	108.00	105.40	108.00	104.07	737
2022-02-28	105.00	108.60	105.00	105.60	101.75	748
2022-02-25	104.40	110.60	104.20	106.40	102.52	2,503
2022-02-24	107.60	110.60	102.00	105.20	101.37	3,985
2022-02-23	108.00	111.00	107.60	111.00	106.96	1,889
2022-02-22	108.60	111.00	108.40	108.60	104.64	2,298
2022-02-21	114.00	114.00	108.40	111.00	106.96	1,713
2022-02-18	113.80	114.00	111.40	113.00	108.88	1,836
2022-02-17	114.00	114.00	111.80	112.00	107.92	1,207
2022-02-16	116.00	116.00	111.40	113.80	109.66	1,069
2022-02-15	110.00	115.80	110.00	114.60	110.43	1,407
2022-02-14	110.00	113.60	109.00	110.20	106.19	2,243
2022-02-11	112.40	113.80	112.20	112.20	108.11	251
2022-02-10	110.40	115.00	110.40	114.00	109.85	1,505
2022-02-09	113.40	113.40	110.00	111.60	107.54	3,267
2022-02-08	116.00	116.00	111.40	115.00	110.81	1,833
2022-02-07	117.40	117.40	111.00	114.00	109.85	2,470
2022-02-04	111.80	117.60	109.20	117.60	113.32	4,269
2022-02-03	118.60	118.60	111.40	112.60	108.50	1,414
2022-02-02	116.40	118.20	114.60	115.60	111.39	1,418
2022-02-01	115.00	116.60	114.00	116.20	111.97	1,150
2022-01-31	119.60	119.60	112.40	113.60	109.46	2,057
2022-01-28	115.40	115.80	110.40	113.80	109.66	1,966
2022-01-27	109.20	117.00	109.20	117.00	112.74	2,985
2022-01-26	116.00	116.00	112.80	116.00	111.78	3,061
2022-01-25	111.20	116.60	108.60	109.00	105.03	2,885
2022-01-24	115.40	116.80	108.00	109.00	105.03	6,253
2022-01-21	118.60	118.60	115.80	117.00	112.74	2,338
2022-01-20	116.20	118.80	116.00	116.00	111.78	960
2022-01-19	116.40	118.40	116.20	116.20	111.97	626
2022-01-18	117.60	117.60	116.20	116.20	111.97	688
2022-01-17	119.40	119.40	116.40	116.40	112.16	1,422
2022-01-14	121.00	121.00	116.00	116.00	111.78	3,521
2022-01-13	121.00	121.00	119.40	120.60	116.21	317
2022-01-12	120.00	120.80	118.20	119.00	114.67	1,823
2022-01-11	121.80	121.80	118.00	119.20	114.86	1,997

← NewerPage 20 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.