V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 121.60 | 121.60 | 117.00 | 118.00 | 113.70 | 2,280 |
| 2022-01-07 | 119.80 | 120.00 | 117.00 | 117.80 | 113.51 | 1,518 |
| 2022-01-06 | 121.60 | 121.60 | 117.20 | 120.00 | 115.63 | 1,600 |
| 2022-01-05 | 123.00 | 124.00 | 120.00 | 121.00 | 116.59 | 2,756 |
| 2022-01-04 | 123.20 | 125.40 | 122.40 | 124.20 | 119.68 | 881 |
| 2022-01-03 | 124.00 | 126.00 | 123.00 | 123.00 | 118.52 | 1,489 |
| 2021-12-30 | 122.80 | 123.80 | 120.80 | 123.00 | 118.52 | 784 |
| 2021-12-29 | 121.40 | 123.00 | 120.60 | 123.00 | 118.52 | 1,414 |
| 2021-12-28 | 121.80 | 123.80 | 120.00 | 123.60 | 119.10 | 9,051 |
| 2021-12-27 | 123.00 | 124.80 | 120.80 | 120.80 | 116.40 | 721 |
| 2021-12-23 | 121.60 | 125.00 | 121.60 | 124.00 | 119.48 | 2,151 |
| 2021-12-22 | 117.60 | 122.00 | 117.60 | 119.80 | 115.44 | 1,089 |
| 2021-12-21 | 119.40 | 122.00 | 117.60 | 117.60 | 113.32 | 853 |
| 2021-12-20 | 122.20 | 122.20 | 119.20 | 120.80 | 116.40 | 1,437 |
| 2021-12-17 | 123.00 | 124.00 | 118.00 | 119.20 | 114.86 | 3,335 |
| 2021-12-16 | 119.40 | 123.00 | 116.00 | 122.60 | 118.13 | 3,126 |
| 2021-12-15 | 121.00 | 121.00 | 117.00 | 118.60 | 114.28 | 1,436 |
| 2021-12-14 | 118.60 | 123.00 | 116.40 | 120.20 | 115.82 | 3,650 |
| 2021-12-13 | 119.40 | 119.40 | 116.00 | 116.00 | 111.78 | 4,014 |
| 2021-12-10 | 118.80 | 120.60 | 118.00 | 118.20 | 113.90 | 7,236 |
| 2021-12-09 | 121.60 | 124.00 | 118.00 | 118.00 | 113.70 | 1,782 |
| 2021-12-08 | 122.00 | 126.60 | 121.00 | 121.00 | 116.59 | 1,989 |
| 2021-12-07 | 121.80 | 125.00 | 120.80 | 121.40 | 116.98 | 4,410 |
| 2021-12-06 | 120.00 | 121.80 | 117.60 | 117.80 | 113.51 | 2,095 |
| 2021-12-03 | 120.40 | 122.20 | 117.40 | 122.20 | 117.75 | 14,304 |
| 2021-12-02 | 120.00 | 121.60 | 118.40 | 120.40 | 116.02 | 4,696 |
| 2021-12-01 | 120.00 | 121.00 | 116.60 | 119.00 | 114.67 | 2,901 |
| 2021-11-30 | 120.00 | 120.00 | 115.60 | 118.00 | 113.70 | 5,675 |
| 2021-11-29 | 122.00 | 123.00 | 117.00 | 117.00 | 112.74 | 4,160 |
| 2021-11-26 | 122.00 | 122.80 | 119.00 | 122.40 | 117.94 | 3,424 |
| 2021-11-25 | 125.00 | 125.00 | 119.20 | 120.20 | 115.82 | 3,076 |
| 2021-11-24 | 123.00 | 124.00 | 119.00 | 124.00 | 119.48 | 4,849 |
| 2021-11-23 | 128.00 | 128.00 | 121.00 | 121.00 | 116.59 | 1,893 |
| 2021-11-22 | 128.00 | 128.00 | 125.20 | 126.00 | 121.41 | 1,153 |
| 2021-11-19 | 127.00 | 128.00 | 127.00 | 128.00 | 123.34 | 4,158 |
| 2021-11-18 | 127.00 | 128.00 | 126.20 | 127.00 | 122.37 | 1,038 |
| 2021-11-17 | 128.00 | 128.00 | 125.60 | 125.60 | 121.03 | 1,309 |
| 2021-11-16 | 126.80 | 127.00 | 123.60 | 123.80 | 119.29 | 1,254 |
| 2021-11-15 | 125.60 | 128.00 | 123.40 | 125.20 | 120.64 | 1,488 |
| 2021-11-12 | 128.00 | 128.00 | 125.80 | 127.80 | 123.15 | 1,515 |
| 2021-11-11 | 126.80 | 128.80 | 125.40 | 126.80 | 122.18 | 1,322 |
| 2021-11-10 | 122.20 | 127.20 | 121.80 | 125.20 | 120.64 | 1,709 |
| 2021-11-09 | 123.40 | 123.80 | 122.00 | 122.00 | 117.56 | 2,011 |
| 2021-11-08 | 126.80 | 127.00 | 124.20 | 124.40 | 119.87 | 781 |
| 2021-11-05 | 127.20 | 127.20 | 124.40 | 126.80 | 122.18 | 1,178 |
| 2021-11-04 | 122.00 | 127.20 | 122.00 | 127.20 | 122.57 | 2,393 |
| 2021-11-03 | 124.80 | 125.80 | 122.00 | 123.20 | 118.71 | 4,372 |
| 2021-11-02 | 126.60 | 126.60 | 124.00 | 126.20 | 121.60 | 1,969 |
| 2021-11-01 | 128.80 | 128.80 | 126.00 | 126.60 | 121.99 | 2,266 |
| 2021-10-29 | 128.80 | 129.00 | 127.40 | 128.60 | 123.92 | 677 |
| 2021-10-28 | 128.00 | 129.00 | 127.40 | 128.60 | 123.92 | 795 |
| 2021-10-27 | 132.00 | 132.00 | 127.40 | 128.00 | 123.34 | 3,247 |
| 2021-10-26 | 129.40 | 132.60 | 128.20 | 131.60 | 126.81 | 4,170 |
| 2021-10-25 | 128.20 | 129.20 | 126.00 | 128.00 | 123.34 | 3,067 |
| 2021-10-22 | 132.00 | 132.00 | 127.60 | 130.40 | 125.65 | 4,666 |
| 2021-10-21 | 129.40 | 136.00 | 128.80 | 132.00 | 127.19 | 5,269 |
| 2021-10-20 | 129.80 | 130.00 | 129.20 | 130.00 | 125.27 | 1,421 |
← NewerPage 21 of 21 · 1,257 trading days
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.