Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,695.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,618.58 | 137 |
| 2024-05-24 | 1,720.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,623.37 | 79 |
| 2024-05-23 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,656.89 | 30 |
| 2024-05-22 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,695.20 | 18 |
| 2024-05-21 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,680.84 | 149 |
| 2024-05-17 | 1,780.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,685.63 | 136 |
| 2024-05-16 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,709.57 | 246 |
| 2024-05-15 | 1,790.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,714.36 | 28 |
| 2024-05-14 | 1,795.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,723.94 | 56 |
| 2024-05-13 | 1,795.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,728.72 | 47 |
| 2024-05-10 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,728.72 | 49 |
| 2024-05-08 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,709.57 | 54 |
| 2024-05-07 | 1,760.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,704.78 | 195 |
| 2024-05-06 | 1,760.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,685.63 | 146 |
| 2024-05-03 | 1,795.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,695.20 | 51 |
| 2024-05-02 | 1,805.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,709.57 | 70 |
| 2024-04-30 | 1,805.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,723.94 | 40 |
| 2024-04-29 | 1,795.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,723.94 | 18 |
| 2024-04-26 | 1,795.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,719.15 | 31 |
| 2024-04-25 | 1,805.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,709.57 | 40 |
| 2024-04-24 | 1,815.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,738.30 | 101 |
| 2024-04-23 | 1,795.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,743.09 | 192 |
| 2024-04-22 | 1,810.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,728.72 | 77 |
| 2024-04-19 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,723.94 | 28 |
| 2024-04-18 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,723.94 | 36 |
| 2024-04-17 | 1,770.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,723.94 | 116 |
| 2024-04-16 | 1,780.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,699.99 | 145 |
| 2024-04-15 | 1,800.00 | 1,805.00 | 1,785.00 | 1,790.00 | 1,714.36 | 109 |
| 2024-04-12 | 1,805.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,723.94 | 73 |
| 2024-04-11 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,723.94 | 125 |
| 2024-04-10 | 1,870.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,734.47 | 66 |
| 2024-04-09 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,739.15 | 39 |
| 2024-04-08 | 1,860.00 | 1,875.00 | 1,860.00 | 1,875.00 | 1,753.17 | 9 |
| 2024-04-05 | 1,850.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,729.80 | 78 |
| 2024-04-04 | 1,845.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,739.15 | 115 |
| 2024-04-03 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,725.12 | 45 |
| 2024-04-02 | 1,820.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,725.12 | 62 |
| 2024-03-28 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,701.75 | 50 |
| 2024-03-27 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,673.69 | 73 |
| 2024-03-26 | 1,810.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,701.75 | 127 |
| 2024-03-25 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,692.39 | 171 |
| 2024-03-22 | 1,765.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,669.02 | 79 |
| 2024-03-21 | 1,775.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,654.99 | 175 |
| 2024-03-20 | 1,800.00 | 1,815.00 | 1,775.00 | 1,780.00 | 1,664.34 | 164 |
| 2024-03-19 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,678.37 | 109 |
| 2024-03-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,645.64 | 35 |
| 2024-03-15 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,654.99 | 148 |
| 2024-03-14 | 1,835.00 | 1,835.00 | 1,760.00 | 1,765.00 | 1,650.32 | 126 |
| 2024-03-13 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,711.10 | 51 |
| 2024-03-12 | 1,760.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,645.64 | 49 |
| 2024-03-11 | 1,800.00 | 1,800.00 | 1,745.00 | 1,755.00 | 1,640.97 | 126 |
| 2024-03-08 | 1,830.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,692.39 | 91 |
| 2024-03-07 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,720.45 | 15 |
| 2024-03-06 | 1,845.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,725.12 | 55 |
| 2024-03-05 | 1,850.00 | 1,870.00 | 1,835.00 | 1,845.00 | 1,725.12 | 32 |
| 2024-03-04 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,725.12 | 141 |
| 2024-03-01 | 1,815.00 | 1,915.00 | 1,815.00 | 1,890.00 | 1,767.20 | 227 |
| 2024-02-29 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,687.72 | 62 |
| 2024-02-28 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,683.04 | 188 |
| 2024-02-27 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,683.04 | 113 |
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.