Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 1,730.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,595.65 | 58 |
| 2023-03-07 | 1,735.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,591.08 | 59 |
| 2023-03-06 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,577.36 | 43 |
| 2023-03-03 | 1,720.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,572.79 | 69 |
| 2023-03-02 | 1,705.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,563.65 | 148 |
| 2023-03-01 | 1,740.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,549.93 | 196 |
| 2023-02-28 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,581.94 | 44 |
| 2023-02-27 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,591.08 | 101 |
| 2023-02-24 | 1,740.00 | 1,740.00 | 1,665.00 | 1,700.00 | 1,554.50 | 1,159 |
| 2023-02-23 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,581.94 | 82 |
| 2023-02-22 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,586.51 | 202 |
| 2023-02-21 | 1,730.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,572.79 | 149 |
| 2023-02-20 | 1,725.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,572.79 | 110 |
| 2023-02-17 | 1,725.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,568.22 | 73 |
| 2023-02-16 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,572.79 | 129 |
| 2023-02-15 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,577.36 | 25 |
| 2023-02-14 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,577.36 | 40 |
| 2023-02-13 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,581.94 | 28 |
| 2023-02-10 | 1,745.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,572.79 | 332 |
| 2023-02-09 | 1,750.00 | 1,765.00 | 1,730.00 | 1,765.00 | 1,613.94 | 81 |
| 2023-02-08 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,591.08 | 7 |
| 2023-02-07 | 1,735.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,577.36 | 69 |
| 2023-02-06 | 1,775.00 | 1,775.00 | 1,715.00 | 1,725.00 | 1,577.36 | 296 |
| 2023-02-03 | 1,800.00 | 1,805.00 | 1,770.00 | 1,785.00 | 1,632.23 | 107 |
| 2023-02-02 | 1,805.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,645.95 | 177 |
| 2023-02-01 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,650.52 | 13 |
| 2023-01-31 | 1,815.00 | 1,815.00 | 1,805.00 | 1,805.00 | 1,650.52 | 3 |
| 2023-01-30 | 1,800.00 | 1,810.00 | 1,790.00 | 1,805.00 | 1,650.52 | 114 |
| 2023-01-27 | 1,780.00 | 1,795.00 | 1,780.00 | 1,790.00 | 1,636.80 | 99 |
| 2023-01-26 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,623.08 | 744 |
| 2023-01-25 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,641.37 | 22 |
| 2023-01-24 | 1,800.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,645.95 | 94 |
| 2023-01-23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,655.09 | 2 |
| 2023-01-20 | 1,820.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,645.95 | 107 |
| 2023-01-19 | 1,830.00 | 1,875.00 | 1,810.00 | 1,820.00 | 1,664.23 | 123 |
| 2023-01-18 | 1,850.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,682.52 | 8 |
| 2023-01-17 | 1,850.00 | 1,865.00 | 1,850.00 | 1,860.00 | 1,700.81 | 12 |
| 2023-01-16 | 1,840.00 | 1,860.00 | 1,810.00 | 1,840.00 | 1,682.52 | 83 |
| 2023-01-13 | 1,820.00 | 1,850.00 | 1,820.00 | 1,850.00 | 1,691.67 | 60 |
| 2023-01-12 | 1,780.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,655.09 | 41 |
| 2023-01-11 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,627.66 | 42 |
| 2023-01-10 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,609.37 | 90 |
| 2023-01-09 | 1,740.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,604.80 | 78 |
| 2023-01-06 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,591.08 | 22 |
| 2023-01-05 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,572.79 | 16 |
| 2023-01-04 | 1,730.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,581.94 | 17 |
| 2023-01-03 | 1,780.00 | 1,795.00 | 1,650.00 | 1,725.00 | 1,577.36 | 222 |
| 2022-12-30 | 1,750.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,618.51 | 51 |
| 2022-12-29 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,591.08 | 83 |
| 2022-12-28 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,554.50 | 116 |
| 2022-12-27 | 1,675.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,549.93 | 15 |
| 2022-12-23 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,522.50 | 81 |
| 2022-12-22 | 1,695.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,527.07 | 60 |
| 2022-12-21 | 1,665.00 | 1,695.00 | 1,665.00 | 1,690.00 | 1,545.36 | 86 |
| 2022-12-20 | 1,670.00 | 1,670.00 | 1,600.00 | 1,655.00 | 1,513.36 | 221 |
| 2022-12-19 | 1,645.00 | 1,685.00 | 1,645.00 | 1,680.00 | 1,536.22 | 138 |
| 2022-12-16 | 1,715.00 | 1,715.00 | 1,635.00 | 1,635.00 | 1,495.07 | 89 |
| 2022-12-15 | 1,690.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,568.22 | 53 |
| 2022-12-14 | 1,680.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,536.22 | 43 |
| 2022-12-13 | 1,620.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,527.07 | 142 |
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.