Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,780.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,715.77 | 166 |
| 2024-02-23 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,673.69 | 1 |
| 2024-02-22 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,664.34 | 102 |
| 2024-02-21 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,669.02 | 162 |
| 2024-02-20 | 1,735.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,636.29 | 121 |
| 2024-02-19 | 1,740.00 | 1,755.00 | 1,725.00 | 1,725.00 | 1,612.92 | 298 |
| 2024-02-16 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,617.59 | 48 |
| 2024-02-15 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,617.59 | 208 |
| 2024-02-14 | 1,695.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,589.54 | 130 |
| 2024-02-13 | 1,690.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,575.52 | 278 |
| 2024-02-12 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,580.19 | 248 |
| 2024-02-09 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,575.52 | 123 |
| 2024-02-08 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,575.52 | 70 |
| 2024-02-07 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,575.52 | 43 |
| 2024-02-06 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,575.52 | 33 |
| 2024-02-05 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,575.52 | 88 |
| 2024-02-02 | 1,660.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,566.17 | 95 |
| 2024-02-01 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,552.14 | 45 |
| 2024-01-31 | 1,650.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,552.14 | 80 |
| 2024-01-30 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,542.79 | 76 |
| 2024-01-29 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,542.79 | 103 |
| 2024-01-26 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,519.42 | 43 |
| 2024-01-25 | 1,620.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,514.74 | 146 |
| 2024-01-24 | 1,640.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,514.74 | 264 |
| 2024-01-23 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,542.79 | 87 |
| 2024-01-22 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,542.79 | 61 |
| 2024-01-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,542.79 | 33 |
| 2024-01-18 | 1,660.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,542.79 | 76 |
| 2024-01-17 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,542.79 | 87 |
| 2024-01-16 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,542.79 | 30 |
| 2024-01-15 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,552.14 | 85 |
| 2024-01-12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,570.84 | 92 |
| 2024-01-11 | 1,700.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,556.82 | 231 |
| 2024-01-10 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,589.54 | 99 |
| 2024-01-09 | 1,640.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,538.12 | 18 |
| 2024-01-08 | 1,690.00 | 1,690.00 | 1,630.00 | 1,630.00 | 1,524.09 | 114 |
| 2024-01-05 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,570.84 | 215 |
| 2024-01-04 | 1,660.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,552.14 | 189 |
| 2024-01-03 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,542.79 | 80 |
| 2023-12-29 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,500.71 | 35 |
| 2023-12-27 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,496.04 | 96 |
| 2023-12-22 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,486.69 | 61 |
| 2023-12-21 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,477.34 | 42 |
| 2023-12-20 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,500.71 | 58 |
| 2023-12-19 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,486.69 | 56 |
| 2023-12-18 | 1,615.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,505.39 | 38 |
| 2023-12-15 | 1,635.00 | 1,690.00 | 1,585.00 | 1,610.00 | 1,505.39 | 500 |
| 2023-12-14 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,519.42 | 397 |
| 2023-12-13 | 1,595.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,491.36 | 271 |
| 2023-12-12 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,500.71 | 128 |
| 2023-12-11 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,482.01 | 177 |
| 2023-12-08 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,467.99 | 12 |
| 2023-12-07 | 1,550.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,467.99 | 140 |
| 2023-12-06 | 1,550.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,439.94 | 64 |
| 2023-12-05 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,439.94 | 108 |
| 2023-12-04 | 1,570.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,477.34 | 52 |
| 2023-12-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,477.34 | 237 |
| 2023-11-30 | 1,575.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,477.34 | 47 |
| 2023-11-29 | 1,545.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,463.31 | 79 |
| 2023-11-27 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,444.61 | 55 |
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.