Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,589.54 | 1 |
| 2023-06-06 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,580.19 | 11 |
| 2023-06-05 | 1,700.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,594.22 | 14 |
| 2023-06-02 | 1,700.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,598.89 | 38 |
| 2023-06-01 | 1,680.00 | 1,705.00 | 1,675.00 | 1,690.00 | 1,580.19 | 32 |
| 2023-05-31 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,580.19 | 23 |
| 2023-05-30 | 1,685.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,580.19 | 49 |
| 2023-05-26 | 1,675.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,584.87 | 107 |
| 2023-05-25 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,575.52 | 25 |
| 2023-05-24 | 1,675.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,566.17 | 65 |
| 2023-05-23 | 1,690.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,575.52 | 87 |
| 2023-05-22 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,566.17 | 84 |
| 2023-05-19 | 1,675.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,570.84 | 126 |
| 2023-05-17 | 1,695.00 | 1,710.00 | 1,675.00 | 1,675.00 | 1,566.17 | 85 |
| 2023-05-16 | 1,690.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,575.52 | 201 |
| 2023-05-15 | 1,700.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,589.54 | 337 |
| 2023-05-12 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,598.89 | 7 |
| 2023-05-11 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,617.59 | 32 |
| 2023-05-10 | 1,710.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,603.57 | 37 |
| 2023-05-09 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,589.54 | 69 |
| 2023-05-08 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,617.59 | 5 |
| 2023-05-05 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,626.94 | 8 |
| 2023-05-04 | 1,735.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,631.62 | 21 |
| 2023-05-03 | 1,745.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,631.62 | 53 |
| 2023-05-02 | 1,770.00 | 1,775.00 | 1,735.00 | 1,755.00 | 1,640.97 | 44 |
| 2023-04-28 | 1,740.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,650.32 | 74 |
| 2023-04-27 | 1,740.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,626.94 | 16 |
| 2023-04-26 | 1,745.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,617.59 | 19 |
| 2023-04-25 | 1,750.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,631.62 | 32 |
| 2023-04-24 | 1,735.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,622.27 | 28 |
| 2023-04-21 | 1,760.00 | 1,760.00 | 1,735.00 | 1,745.00 | 1,631.62 | 50 |
| 2023-04-20 | 1,760.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,636.29 | 19 |
| 2023-04-19 | 1,775.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,654.99 | 69 |
| 2023-04-18 | 1,760.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,654.99 | 51 |
| 2023-04-17 | 1,750.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,636.29 | 209 |
| 2023-04-14 | 1,815.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,673.69 | 101 |
| 2023-04-13 | 1,810.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,687.72 | 106 |
| 2023-04-12 | 1,830.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,683.04 | 39 |
| 2023-04-11 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,700.81 | 82 |
| 2023-04-06 | 1,820.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,655.09 | 28 |
| 2023-04-05 | 1,830.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,673.38 | 48 |
| 2023-04-04 | 1,795.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,668.81 | 335 |
| 2023-04-03 | 1,740.00 | 1,795.00 | 1,725.00 | 1,790.00 | 1,636.80 | 107 |
| 2023-03-31 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,581.94 | 30 |
| 2023-03-30 | 1,740.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,595.65 | 21 |
| 2023-03-29 | 1,745.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,581.94 | 28 |
| 2023-03-28 | 1,750.00 | 1,760.00 | 1,730.00 | 1,745.00 | 1,595.65 | 271 |
| 2023-03-27 | 1,705.00 | 1,750.00 | 1,705.00 | 1,750.00 | 1,600.22 | 177 |
| 2023-03-24 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,568.22 | 154 |
| 2023-03-23 | 1,750.00 | 1,775.00 | 1,725.00 | 1,725.00 | 1,577.36 | 31 |
| 2023-03-22 | 1,715.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,600.22 | 444 |
| 2023-03-21 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,559.08 | 14 |
| 2023-03-20 | 1,705.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,554.50 | 27 |
| 2023-03-17 | 1,710.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,568.22 | 78 |
| 2023-03-16 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,563.65 | 22 |
| 2023-03-15 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,554.50 | 94 |
| 2023-03-14 | 1,730.00 | 1,750.00 | 1,720.00 | 1,750.00 | 1,600.22 | 37 |
| 2023-03-13 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,581.94 | 50 |
| 2023-03-10 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,572.79 | 165 |
| 2023-03-09 | 1,735.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,572.79 | 213 |
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.