Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,545.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,449.29 | 95 |
| 2023-09-01 | 1,560.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,435.26 | 91 |
| 2023-08-31 | 1,570.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,449.29 | 172 |
| 2023-08-30 | 1,585.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,467.99 | 65 |
| 2023-08-29 | 1,590.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,472.66 | 29 |
| 2023-08-28 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,486.69 | 54 |
| 2023-08-25 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,496.04 | 80 |
| 2023-08-24 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,477.34 | 5 |
| 2023-08-23 | 1,590.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,486.69 | 28 |
| 2023-08-22 | 1,635.00 | 1,635.00 | 1,595.00 | 1,595.00 | 1,491.36 | 63 |
| 2023-08-21 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,524.09 | 4 |
| 2023-08-18 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,528.77 | 24 |
| 2023-08-17 | 1,620.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,524.09 | 29 |
| 2023-08-16 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,524.09 | 18 |
| 2023-08-15 | 1,640.00 | 1,640.00 | 1,615.00 | 1,625.00 | 1,519.42 | 57 |
| 2023-08-14 | 1,635.00 | 1,635.00 | 1,615.00 | 1,630.00 | 1,524.09 | 90 |
| 2023-08-11 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,533.44 | 89 |
| 2023-08-10 | 1,625.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,533.44 | 68 |
| 2023-08-09 | 1,645.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,524.09 | 14 |
| 2023-08-08 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,528.77 | 31 |
| 2023-08-07 | 1,605.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,505.39 | 72 |
| 2023-08-04 | 1,600.00 | 1,615.00 | 1,580.00 | 1,610.00 | 1,505.39 | 335 |
| 2023-08-03 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,514.74 | 65 |
| 2023-08-02 | 1,635.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,524.09 | 16 |
| 2023-07-31 | 1,640.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,528.77 | 134 |
| 2023-07-28 | 1,630.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,524.09 | 57 |
| 2023-07-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,533.44 | 1 |
| 2023-07-26 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,524.09 | 3 |
| 2023-07-25 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,533.44 | 484 |
| 2023-07-24 | 1,685.00 | 1,685.00 | 1,635.00 | 1,645.00 | 1,538.12 | 576 |
| 2023-07-21 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,566.17 | 40 |
| 2023-07-20 | 1,690.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,575.52 | 73 |
| 2023-07-19 | 1,655.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,570.84 | 76 |
| 2023-07-18 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,556.82 | 10 |
| 2023-07-14 | 1,645.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,552.14 | 44 |
| 2023-07-13 | 1,645.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,547.47 | 70 |
| 2023-07-12 | 1,635.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,538.12 | 58 |
| 2023-07-11 | 1,615.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,528.77 | 119 |
| 2023-07-10 | 1,580.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,496.04 | 192 |
| 2023-07-07 | 1,560.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,467.99 | 55 |
| 2023-07-06 | 1,585.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,458.64 | 121 |
| 2023-07-05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,491.36 | 3 |
| 2023-07-04 | 1,575.00 | 1,595.00 | 1,570.00 | 1,585.00 | 1,482.01 | 86 |
| 2023-07-03 | 1,605.00 | 1,605.00 | 1,550.00 | 1,585.00 | 1,482.01 | 116 |
| 2023-06-30 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,491.36 | 180 |
| 2023-06-29 | 1,640.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,486.69 | 118 |
| 2023-06-28 | 1,655.00 | 1,655.00 | 1,620.00 | 1,630.00 | 1,524.09 | 56 |
| 2023-06-27 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,538.12 | 1 |
| 2023-06-26 | 1,630.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,528.77 | 85 |
| 2023-06-23 | 1,640.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,524.09 | 48 |
| 2023-06-22 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,524.09 | 223 |
| 2023-06-21 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,547.47 | 29 |
| 2023-06-20 | 1,670.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,570.84 | 107 |
| 2023-06-19 | 1,680.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,570.84 | 52 |
| 2023-06-16 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,575.52 | 61 |
| 2023-06-15 | 1,710.00 | 1,715.00 | 1,655.00 | 1,690.00 | 1,580.19 | 87 |
| 2023-06-14 | 1,705.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,608.24 | 21 |
| 2023-06-13 | 1,725.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,603.57 | 10 |
| 2023-06-12 | 1,685.00 | 1,720.00 | 1,675.00 | 1,720.00 | 1,608.24 | 133 |
| 2023-06-09 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,566.17 | 9 |
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.