Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,430.59 | 77 |
| 2023-11-23 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,430.59 | 2 |
| 2023-11-22 | 1,555.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,430.59 | 21 |
| 2023-11-21 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,463.31 | 19 |
| 2023-11-20 | 1,515.00 | 1,560.00 | 1,515.00 | 1,560.00 | 1,458.64 | 92 |
| 2023-11-17 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,407.21 | 97 |
| 2023-11-16 | 1,515.00 | 1,530.00 | 1,505.00 | 1,520.00 | 1,421.24 | 63 |
| 2023-11-15 | 1,515.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,421.24 | 425 |
| 2023-11-14 | 1,515.00 | 1,525.00 | 1,505.00 | 1,515.00 | 1,416.56 | 262 |
| 2023-11-13 | 1,510.00 | 1,520.00 | 1,485.00 | 1,510.00 | 1,411.89 | 42 |
| 2023-11-10 | 1,495.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,402.54 | 185 |
| 2023-11-09 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,411.89 | 58 |
| 2023-11-08 | 1,515.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,421.24 | 42 |
| 2023-11-07 | 1,505.00 | 1,515.00 | 1,485.00 | 1,505.00 | 1,407.21 | 1,674 |
| 2023-11-06 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,402.54 | 40 |
| 2023-11-03 | 1,520.00 | 1,520.00 | 1,495.00 | 1,505.00 | 1,407.21 | 190 |
| 2023-11-02 | 1,515.00 | 1,525.00 | 1,505.00 | 1,510.00 | 1,411.89 | 25 |
| 2023-11-01 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,407.21 | 37 |
| 2023-10-31 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,407.21 | 40 |
| 2023-10-30 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,402.54 | 318 |
| 2023-10-27 | 1,530.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,425.91 | 62 |
| 2023-10-26 | 1,530.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,435.26 | 139 |
| 2023-10-25 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,421.24 | 7 |
| 2023-10-24 | 1,550.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,416.56 | 49 |
| 2023-10-23 | 1,535.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,444.61 | 27 |
| 2023-10-20 | 1,510.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,425.91 | 36 |
| 2023-10-19 | 1,490.00 | 1,510.00 | 1,490.00 | 1,510.00 | 1,411.89 | 218 |
| 2023-10-18 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,402.54 | 139 |
| 2023-10-17 | 1,540.00 | 1,550.00 | 1,530.00 | 1,535.00 | 1,435.26 | 26 |
| 2023-10-16 | 1,555.00 | 1,555.00 | 1,540.00 | 1,550.00 | 1,449.29 | 73 |
| 2023-10-13 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,463.31 | 1 |
| 2023-10-12 | 1,535.00 | 1,590.00 | 1,520.00 | 1,575.00 | 1,472.66 | 1,253 |
| 2023-10-11 | 1,560.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,444.61 | 151 |
| 2023-10-10 | 1,570.00 | 1,580.00 | 1,550.00 | 1,565.00 | 1,463.31 | 91 |
| 2023-10-09 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,458.64 | 5 |
| 2023-10-06 | 1,590.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,430.59 | 457 |
| 2023-10-05 | 1,580.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,477.34 | 22 |
| 2023-10-04 | 1,605.00 | 1,605.00 | 1,585.00 | 1,585.00 | 1,482.01 | 100 |
| 2023-10-03 | 1,605.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,491.36 | 14 |
| 2023-10-02 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,510.07 | 41 |
| 2023-09-29 | 1,565.00 | 1,595.00 | 1,560.00 | 1,595.00 | 1,491.36 | 86 |
| 2023-09-28 | 1,580.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,472.66 | 134 |
| 2023-09-27 | 1,570.00 | 1,585.00 | 1,500.00 | 1,585.00 | 1,482.01 | 385 |
| 2023-09-26 | 1,605.00 | 1,605.00 | 1,500.00 | 1,560.00 | 1,458.64 | 278 |
| 2023-09-25 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,486.69 | 11 |
| 2023-09-22 | 1,605.00 | 1,605.00 | 1,590.00 | 1,590.00 | 1,486.69 | 10 |
| 2023-09-21 | 1,610.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,500.71 | 303 |
| 2023-09-20 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,496.04 | 27 |
| 2023-09-19 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,500.71 | 64 |
| 2023-09-18 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,514.74 | 9 |
| 2023-09-15 | 1,620.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,510.07 | 29 |
| 2023-09-14 | 1,605.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,505.39 | 75 |
| 2023-09-13 | 1,590.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,491.36 | 23 |
| 2023-09-12 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,477.34 | 33 |
| 2023-09-11 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,505.39 | 11 |
| 2023-09-08 | 1,575.00 | 1,610.00 | 1,575.00 | 1,605.00 | 1,500.71 | 266 |
| 2023-09-07 | 1,565.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,467.99 | 36 |
| 2023-09-06 | 1,550.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,463.31 | 65 |
| 2023-09-05 | 1,540.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,439.94 | 84 |
| 2023-09-04 | 1,545.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,449.29 | 95 |
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.