V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 49.300 | 49.700 | 48.800 | 48.800 | 47.734 | 4,234 |
| 2025-08-07 | 48.900 | 50.000 | 48.900 | 49.400 | 48.321 | 2,633 |
| 2025-08-06 | 50.600 | 50.600 | 48.800 | 48.900 | 47.832 | 6,153 |
| 2025-08-05 | 51.000 | 51.000 | 50.000 | 50.400 | 49.299 | 2,469 |
| 2025-08-04 | 51.000 | 52.000 | 50.000 | 50.200 | 49.103 | 8,963 |
| 2025-07-31 | 53.400 | 53.600 | 52.400 | 52.400 | 51.255 | 2,634 |
| 2025-07-30 | 53.600 | 53.800 | 52.800 | 52.800 | 51.647 | 1,659 |
| 2025-07-29 | 54.000 | 54.000 | 52.800 | 52.800 | 51.647 | 5,532 |
| 2025-07-28 | 52.800 | 54.800 | 52.800 | 53.600 | 52.429 | 5,652 |
| 2025-07-25 | 52.800 | 53.200 | 51.400 | 52.800 | 51.647 | 3,584 |
| 2025-07-24 | 54.000 | 55.200 | 51.600 | 51.600 | 50.473 | 19,392 |
| 2025-07-23 | 59.800 | 59.800 | 52.000 | 53.200 | 52.038 | 29,507 |
| 2025-07-22 | 64.800 | 64.800 | 63.600 | 64.000 | 62.602 | 185 |
| 2025-07-21 | 64.600 | 65.000 | 63.000 | 64.200 | 62.798 | 3,688 |
| 2025-07-18 | 66.600 | 66.600 | 63.600 | 63.600 | 62.211 | 664 |
| 2025-07-17 | 64.200 | 66.400 | 63.800 | 65.600 | 64.167 | 922 |
| 2025-07-16 | 63.200 | 65.800 | 62.000 | 64.800 | 63.385 | 3,687 |
| 2025-07-15 | 64.200 | 65.400 | 63.600 | 65.400 | 63.971 | 1,558 |
| 2025-07-14 | 65.000 | 65.000 | 63.800 | 64.200 | 62.798 | 685 |
| 2025-07-11 | 65.600 | 66.200 | 65.000 | 65.000 | 63.580 | 209 |
| 2025-07-10 | 69.200 | 69.200 | 65.600 | 65.600 | 64.167 | 2,261 |
| 2025-07-09 | 66.800 | 69.200 | 66.800 | 67.000 | 65.536 | 843 |
| 2025-07-08 | 66.600 | 67.800 | 66.200 | 66.600 | 65.145 | 428 |
| 2025-07-07 | 64.200 | 66.600 | 64.200 | 65.800 | 64.363 | 816 |
| 2025-07-04 | 67.400 | 67.600 | 66.200 | 66.800 | 65.341 | 2,268 |
| 2025-07-03 | 65.000 | 68.000 | 65.000 | 67.400 | 65.928 | 2,111 |
| 2025-07-02 | 64.800 | 65.800 | 64.400 | 65.000 | 63.580 | 1,187 |
| 2025-07-01 | 64.600 | 66.000 | 63.800 | 65.000 | 63.580 | 1,729 |
| 2025-06-30 | 65.000 | 65.400 | 64.800 | 64.800 | 63.385 | 830 |
| 2025-06-27 | 66.200 | 66.800 | 65.600 | 65.600 | 64.167 | 194 |
| 2025-06-26 | 66.800 | 66.800 | 64.800 | 66.600 | 65.145 | 1,298 |
| 2025-06-25 | 64.800 | 66.800 | 64.800 | 66.800 | 65.341 | 902 |
| 2025-06-24 | 65.600 | 66.400 | 64.200 | 65.200 | 63.776 | 2,955 |
| 2025-06-23 | 67.000 | 67.000 | 63.600 | 64.400 | 62.993 | 5,401 |
| 2025-06-20 | 68.000 | 68.000 | 66.200 | 66.400 | 64.950 | 2,230 |
| 2025-06-19 | 68.200 | 68.600 | 67.400 | 67.800 | 66.319 | 1,749 |
| 2025-06-18 | 69.400 | 70.000 | 66.600 | 68.000 | 66.515 | 2,968 |
| 2025-06-17 | 69.000 | 70.200 | 68.400 | 70.000 | 68.471 | 3,469 |
| 2025-06-16 | 68.800 | 70.800 | 68.800 | 70.800 | 69.253 | 1,706 |
| 2025-06-13 | 72.000 | 72.200 | 68.600 | 68.600 | 67.102 | 5,030 |
| 2025-06-12 | 71.800 | 71.800 | 70.800 | 71.400 | 69.840 | 2,013 |
| 2025-06-11 | 73.800 | 74.000 | 72.400 | 72.400 | 70.818 | 1,486 |
| 2025-06-10 | 73.400 | 74.400 | 73.400 | 74.200 | 72.579 | 1,854 |
| 2025-06-06 | 72.800 | 74.400 | 72.800 | 73.800 | 72.188 | 1,889 |
| 2025-06-05 | 73.000 | 73.200 | 72.400 | 73.200 | 71.601 | 555 |
| 2025-06-04 | 72.000 | 74.200 | 71.800 | 73.000 | 71.405 | 1,990 |
| 2025-06-03 | 74.000 | 75.000 | 73.200 | 73.400 | 71.797 | 1,942 |
| 2025-06-02 | 73.400 | 74.600 | 73.400 | 74.200 | 72.579 | 5,123 |
| 2025-05-30 | 74.000 | 74.000 | 73.200 | 74.000 | 72.384 | 1,900 |
| 2025-05-28 | 72.600 | 73.800 | 72.600 | 73.600 | 71.992 | 2,323 |
| 2025-05-27 | 72.600 | 75.000 | 72.600 | 74.000 | 72.384 | 5,360 |
| 2025-05-26 | 72.600 | 72.800 | 72.200 | 72.800 | 71.210 | 1,918 |
| 2025-05-23 | 71.200 | 74.000 | 71.200 | 72.200 | 70.623 | 1,633 |
| 2025-05-22 | 74.400 | 74.800 | 73.000 | 73.600 | 71.992 | 1,530 |
| 2025-05-21 | 74.600 | 74.600 | 73.000 | 74.600 | 72.970 | 3,281 |
| 2025-05-20 | 71.800 | 74.400 | 71.800 | 74.200 | 72.579 | 5,255 |
| 2025-05-19 | 70.600 | 71.800 | 70.000 | 71.400 | 69.840 | 6,270 |
| 2025-05-16 | 68.600 | 70.800 | 68.600 | 70.600 | 69.058 | 2,141 |
| 2025-05-15 | 69.000 | 70.000 | 68.600 | 69.400 | 67.884 | 2,545 |
| 2025-05-14 | 68.200 | 70.000 | 68.200 | 70.000 | 68.471 | 6,624 |
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.