V Zug Holding Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	46.600	46.600	45.900	46.600	44.903	1,807
2025-02-12	45.900	46.900	45.900	46.900	45.192	6,278
2025-02-11	46.500	46.500	45.300	45.900	44.228	1,308
2025-02-10	46.100	46.500	45.700	46.200	44.517	3,310
2025-02-07	46.500	46.900	45.800	46.100	44.421	6,122
2025-02-06	46.700	46.900	46.500	46.700	44.999	2,774
2025-02-05	46.900	46.900	46.600	46.700	44.999	4,690
2025-02-04	46.600	46.900	46.600	46.900	45.192	6,301
2025-02-03	46.500	46.900	46.500	46.900	45.192	3,095
2025-01-31	47.100	47.100	46.600	46.800	45.096	10,138
2025-01-30	46.800	47.500	46.600	46.900	45.192	2,620
2025-01-29	46.600	47.000	46.300	46.800	45.096	3,467
2025-01-28	46.500	46.900	46.200	46.600	44.903	2,736
2025-01-27	46.100	46.500	45.900	46.000	44.325	1,121
2025-01-24	47.000	47.000	45.600	45.900	44.228	5,161
2025-01-23	46.500	46.800	46.100	46.300	44.614	3,332
2025-01-22	47.900	47.900	46.300	46.300	44.614	3,298
2025-01-21	47.200	48.000	47.200	47.900	46.156	771
2025-01-20	46.600	47.700	46.600	47.200	45.481	1,637
2025-01-17	48.900	48.900	47.000	47.500	45.770	1,463
2025-01-16	46.900	48.900	46.600	48.500	46.734	2,295
2025-01-15	45.600	46.900	45.600	46.000	44.325	1,556
2025-01-14	47.800	47.800	45.600	45.600	43.939	2,232
2025-01-13	49.000	49.000	46.800	46.800	45.096	1,542
2025-01-10	50.000	50.000	48.100	48.400	46.637	1,052
2025-01-09	47.800	51.000	47.000	51.000	49.143	2,066
2025-01-08	49.800	50.000	47.000	47.100	45.385	3,520
2025-01-07	50.000	50.000	49.300	50.000	48.179	2,305
2025-01-06	49.000	49.900	48.800	49.700	47.890	1,377
2025-01-03	49.300	49.900	49.000	49.000	47.215	1,146
2024-12-30	50.600	50.600	49.000	49.100	47.312	1,783
2024-12-27	49.800	49.800	48.600	49.700	47.890	1,153
2024-12-23	50.000	50.000	49.400	49.800	47.986	1,818
2024-12-20	50.000	50.000	49.300	49.600	47.794	1,740
2024-12-19	49.000	49.800	47.600	49.800	47.986	3,665
2024-12-18	49.700	50.000	48.600	49.700	47.890	2,181
2024-12-17	49.600	50.200	48.500	49.500	47.697	3,448
2024-12-16	49.800	50.600	48.500	48.500	46.734	5,446
2024-12-13	48.000	49.800	48.000	49.800	47.986	3,110
2024-12-12	50.000	50.000	49.000	49.000	47.215	1,064
2024-12-11	50.000	51.400	49.500	50.000	48.179	3,263
2024-12-10	50.000	50.800	49.800	50.000	48.179	3,424
2024-12-09	50.000	51.600	49.300	49.800	47.986	3,111
2024-12-06	49.700	49.900	49.000	49.900	48.083	1,193
2024-12-05	50.600	50.600	49.500	49.700	47.890	228
2024-12-04	49.300	50.600	49.300	49.700	47.890	1,744
2024-12-03	49.700	49.800	49.100	49.600	47.794	1,050
2024-12-02	49.600	49.800	49.500	49.500	47.697	560
2024-11-29	49.000	49.900	49.000	49.400	47.601	1,968
2024-11-28	48.200	49.000	48.100	48.200	46.445	1,526
2024-11-27	48.200	48.200	47.000	47.700	45.963	1,434
2024-11-26	47.300	49.000	47.300	47.500	45.770	1,108
2024-11-25	46.800	47.400	46.800	47.100	45.385	246
2024-11-22	46.400	47.400	45.000	47.000	45.288	2,706
2024-11-21	45.400	46.600	44.900	46.400	44.710	2,983
2024-11-20	45.900	46.600	44.900	45.500	43.843	2,625
2024-11-19	47.100	47.300	45.000	45.900	44.228	5,892
2024-11-18	48.100	48.200	47.000	47.000	45.288	5,104
2024-11-15	49.500	49.500	48.300	48.300	46.541	3,354
2024-11-14	50.800	50.800	49.000	49.000	47.215	1,864

← NewerPage 8 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.