Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,676.05 | 62 |
| 2024-08-19 | 1,735.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,671.26 | 157 |
| 2024-08-16 | 1,745.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,671.26 | 45 |
| 2024-08-15 | 1,730.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,661.68 | 64 |
| 2024-08-14 | 1,745.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,652.11 | 146 |
| 2024-08-13 | 1,745.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,671.26 | 21 |
| 2024-08-12 | 1,750.00 | 1,755.00 | 1,715.00 | 1,735.00 | 1,661.68 | 23 |
| 2024-08-09 | 1,760.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,666.47 | 338 |
| 2024-08-08 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,695.20 | 48 |
| 2024-08-07 | 1,760.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,685.63 | 187 |
| 2024-08-06 | 1,725.00 | 1,770.00 | 1,725.00 | 1,750.00 | 1,676.05 | 142 |
| 2024-08-05 | 1,695.00 | 1,755.00 | 1,695.00 | 1,735.00 | 1,661.68 | 63 |
| 2024-08-02 | 1,700.00 | 1,715.00 | 1,695.00 | 1,695.00 | 1,623.37 | 25 |
| 2024-07-31 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,628.16 | 32 |
| 2024-07-30 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,628.16 | 28 |
| 2024-07-29 | 1,730.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,656.89 | 115 |
| 2024-07-26 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,656.89 | 23 |
| 2024-07-25 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,652.11 | 38 |
| 2024-07-24 | 1,735.00 | 1,735.00 | 1,705.00 | 1,705.00 | 1,632.95 | 9 |
| 2024-07-23 | 1,730.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,656.89 | 16 |
| 2024-07-22 | 1,730.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,647.32 | 37 |
| 2024-07-19 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,666.47 | 26 |
| 2024-07-18 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,637.74 | 106 |
| 2024-07-17 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,637.74 | 12 |
| 2024-07-16 | 1,710.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,647.32 | 21 |
| 2024-07-15 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,637.74 | 8 |
| 2024-07-12 | 1,705.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,637.74 | 25 |
| 2024-07-11 | 1,700.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,642.53 | 45 |
| 2024-07-10 | 1,715.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,637.74 | 870 |
| 2024-07-09 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,647.32 | 977 |
| 2024-07-08 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,647.32 | 9 |
| 2024-07-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,666.47 | 2 |
| 2024-07-04 | 1,735.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,656.89 | 108 |
| 2024-07-03 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,671.26 | 13 |
| 2024-07-02 | 1,745.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,676.05 | 13 |
| 2024-07-01 | 1,725.00 | 1,755.00 | 1,725.00 | 1,755.00 | 1,680.84 | 27 |
| 2024-06-28 | 1,720.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,652.11 | 42 |
| 2024-06-27 | 1,720.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,652.11 | 45 |
| 2024-06-26 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,637.74 | 30 |
| 2024-06-25 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,618.58 | 58 |
| 2024-06-24 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,628.16 | 328 |
| 2024-06-21 | 1,730.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,642.53 | 42 |
| 2024-06-20 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,656.89 | 55 |
| 2024-06-19 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,656.89 | 43 |
| 2024-06-18 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,656.89 | 1 |
| 2024-06-17 | 1,750.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,656.89 | 34 |
| 2024-06-14 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,685.63 | 18 |
| 2024-06-13 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,666.47 | 57 |
| 2024-06-12 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,685.63 | 9 |
| 2024-06-11 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,676.05 | 7 |
| 2024-06-10 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,676.05 | 4 |
| 2024-06-07 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,685.63 | 20 |
| 2024-06-06 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,676.05 | 185 |
| 2024-06-05 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,666.47 | 46 |
| 2024-06-04 | 1,765.00 | 1,790.00 | 1,765.00 | 1,780.00 | 1,704.78 | 87 |
| 2024-06-03 | 1,785.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,680.84 | 12 |
| 2024-05-31 | 1,760.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,699.99 | 56 |
| 2024-05-30 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,685.63 | 30 |
| 2024-05-29 | 1,695.00 | 1,755.00 | 1,685.00 | 1,750.00 | 1,676.05 | 150 |
| 2024-05-28 | 1,680.00 | 1,690.00 | 1,680.00 | 1,685.00 | 1,613.80 | 80 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 49.0000 CHF |
| 2025-04-14 | 47.0000 CHF |
| 2024-04-11 | 44.0000 CHF |
| 2023-04-12 | 41.0000 CHF |
| 2022-04-14 | 37.5000 CHF |
| 2021-04-15 | 34.0000 CHF |
| 2020-04-09 | 31.0000 CHF |
| 2019-04-11 | 28.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.