V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.250	40.250	39.500	39.950	39.950	1,771
2026-04-27	39.500	40.250	39.500	39.750	39.750	3,733
2026-04-24	39.450	39.750	39.000	39.500	39.500	2,573
2026-04-23	40.550	40.550	39.450	39.750	39.750	3,024
2026-04-22	40.900	41.000	40.500	40.500	40.500	1,479
2026-04-21	42.000	42.000	40.800	40.800	40.800	3,687
2026-04-20	41.850	42.050	41.400	41.700	41.700	2,673
2026-04-17	41.000	42.100	40.750	42.100	42.100	4,604
2026-04-16	40.500	41.200	40.000	41.200	40.300	2,318
2026-04-15	40.700	41.200	40.250	40.250	39.371	1,930
2026-04-14	39.800	41.500	39.800	41.300	40.398	4,806
2026-04-13	40.100	40.100	39.350	39.350	38.490	1,185
2026-04-10	38.750	40.250	38.750	40.100	39.224	4,505
2026-04-09	38.750	38.750	38.350	38.750	37.904	788
2026-04-08	37.800	38.850	37.800	38.750	37.904	3,326
2026-04-07	38.000	38.300	37.500	38.000	37.170	1,847
2026-04-02	38.200	38.400	38.000	38.400	37.561	168
2026-04-01	38.200	39.000	38.200	38.500	37.659	1,921
2026-03-31	37.200	38.500	37.200	38.100	37.268	1,455
2026-03-30	37.200	37.500	37.100	37.100	36.290	904
2026-03-27	37.900	37.900	37.200	37.200	36.387	1,320
2026-03-26	37.800	38.000	37.200	38.000	37.170	2,284
2026-03-25	37.500	37.800	36.900	37.700	36.877	1,884
2026-03-24	36.600	37.200	36.200	37.100	36.290	1,437
2026-03-23	37.000	38.000	35.500	37.200	36.387	2,975
2026-03-20	36.500	36.800	36.000	36.500	35.703	5,341
2026-03-19	37.700	37.700	36.100	36.200	35.409	5,169
2026-03-18	38.500	38.500	37.600	37.600	36.779	3,413
2026-03-17	38.400	38.600	38.000	38.200	37.366	3,788
2026-03-16	38.400	38.400	38.000	38.000	37.170	1,974
2026-03-13	38.600	38.900	38.400	38.400	37.561	790
2026-03-12	38.400	38.600	38.100	38.400	37.561	2,025
2026-03-11	39.000	39.000	38.100	38.100	37.268	3,222
2026-03-10	39.900	39.900	38.500	38.700	37.855	2,607
2026-03-09	38.200	39.200	38.000	38.600	37.757	3,409
2026-03-06	40.000	40.000	38.300	38.600	37.757	4,617
2026-03-05	39.400	40.000	39.000	39.500	38.637	3,567
2026-03-04	39.500	39.500	38.500	38.700	37.855	10,192
2026-03-03	40.500	40.500	39.000	39.400	38.539	8,697
2026-03-02	40.800	40.900	40.000	40.800	39.909	2,521
2026-02-27	40.200	40.800	39.800	40.700	39.811	6,895
2026-02-26	40.900	40.900	40.200	40.300	39.420	3,015
2026-02-25	41.500	41.500	40.900	40.900	40.007	2,472
2026-02-24	42.300	42.500	41.500	41.600	40.691	2,647
2026-02-23	42.100	42.900	42.000	42.600	41.669	4,956
2026-02-20	42.800	42.800	42.000	42.000	41.083	2,808
2026-02-19	41.500	42.900	41.300	42.000	41.083	6,502
2026-02-18	40.500	41.500	40.500	41.500	40.593	6,024
2026-02-17	40.000	40.300	39.400	40.300	39.420	5,760
2026-02-16	40.200	40.300	40.000	40.300	39.420	899
2026-02-13	40.500	40.500	40.000	40.400	39.518	1,956
2026-02-12	40.500	40.500	40.200	40.400	39.518	1,337
2026-02-11	40.500	40.500	40.200	40.500	39.615	1,234
2026-02-10	40.500	40.500	40.100	40.500	39.615	3,644
2026-02-09	40.300	40.300	40.000	40.300	39.420	1,019
2026-02-06	39.800	40.300	39.800	40.300	39.420	1,167
2026-02-05	40.300	40.300	39.600	39.800	38.931	1,037
2026-02-04	40.000	40.300	39.500	40.300	39.420	2,091
2026-02-03	39.800	40.300	39.500	39.600	38.735	2,399
2026-02-02	39.800	40.300	39.500	39.600	38.735	6,825

← NewerPage 3 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.