Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,615.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,476.78 | 121 |
| 2022-12-09 | 1,600.00 | 1,605.00 | 1,585.00 | 1,600.00 | 1,463.06 | 232 |
| 2022-12-08 | 1,620.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,467.63 | 22 |
| 2022-12-07 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,472.21 | 17 |
| 2022-12-06 | 1,620.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,472.21 | 542 |
| 2022-12-05 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,481.35 | 167 |
| 2022-12-02 | 1,670.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,513.36 | 36 |
| 2022-12-01 | 1,675.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,517.93 | 36 |
| 2022-11-30 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,517.93 | 72 |
| 2022-11-28 | 1,685.00 | 1,725.00 | 1,680.00 | 1,680.00 | 1,536.22 | 194 |
| 2022-11-25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,531.64 | 10 |
| 2022-11-24 | 1,645.00 | 1,675.00 | 1,645.00 | 1,675.00 | 1,531.64 | 47 |
| 2022-11-23 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,495.07 | 50 |
| 2022-11-22 | 1,625.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,485.92 | 41 |
| 2022-11-21 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,490.49 | 5 |
| 2022-11-18 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,508.78 | 68 |
| 2022-11-17 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,508.78 | 22 |
| 2022-11-16 | 1,685.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,508.78 | 127 |
| 2022-11-15 | 1,680.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,549.93 | 67 |
| 2022-11-14 | 1,655.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,527.07 | 73 |
| 2022-11-11 | 1,680.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,522.50 | 81 |
| 2022-11-10 | 1,655.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,527.07 | 110 |
| 2022-11-09 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,513.36 | 14 |
| 2022-11-08 | 1,585.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,490.49 | 228 |
| 2022-11-07 | 1,595.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,449.35 | 28 |
| 2022-11-04 | 1,595.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,449.35 | 88 |
| 2022-11-03 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,449.35 | 69 |
| 2022-11-02 | 1,570.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,453.92 | 147 |
| 2022-11-01 | 1,670.00 | 1,670.00 | 1,585.00 | 1,590.00 | 1,453.92 | 254 |
| 2022-10-31 | 1,665.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,527.07 | 52 |
| 2022-10-28 | 1,640.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,513.36 | 148 |
| 2022-10-27 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,490.49 | 114 |
| 2022-10-26 | 1,565.00 | 1,650.00 | 1,550.00 | 1,610.00 | 1,472.21 | 244 |
| 2022-10-25 | 1,570.00 | 1,570.00 | 1,555.00 | 1,555.00 | 1,421.91 | 41 |
| 2022-10-24 | 1,565.00 | 1,570.00 | 1,555.00 | 1,570.00 | 1,435.63 | 72 |
| 2022-10-21 | 1,550.00 | 1,565.00 | 1,540.00 | 1,565.00 | 1,431.06 | 127 |
| 2022-10-20 | 1,500.00 | 1,560.00 | 1,500.00 | 1,550.00 | 1,417.34 | 182 |
| 2022-10-19 | 1,535.00 | 1,535.00 | 1,450.00 | 1,505.00 | 1,376.19 | 1,059 |
| 2022-10-18 | 1,515.00 | 1,540.00 | 1,515.00 | 1,535.00 | 1,403.63 | 61 |
| 2022-10-17 | 1,560.00 | 1,570.00 | 1,500.00 | 1,520.00 | 1,389.91 | 724 |
| 2022-10-14 | 1,515.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,417.34 | 126 |
| 2022-10-13 | 1,570.00 | 1,570.00 | 1,490.00 | 1,510.00 | 1,380.77 | 200 |
| 2022-10-12 | 1,530.00 | 1,570.00 | 1,525.00 | 1,565.00 | 1,431.06 | 206 |
| 2022-10-11 | 1,635.00 | 1,635.00 | 1,500.00 | 1,515.00 | 1,385.34 | 229 |
| 2022-10-10 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,495.07 | 85 |
| 2022-10-07 | 1,680.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,513.36 | 128 |
| 2022-10-06 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,527.07 | 77 |
| 2022-10-05 | 1,710.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,527.07 | 62 |
| 2022-10-04 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,563.65 | 116 |
| 2022-10-03 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,527.07 | 84 |
| 2022-09-30 | 1,665.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,554.50 | 141 |
| 2022-09-29 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,513.36 | 152 |
| 2022-09-28 | 1,670.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,549.93 | 208 |
| 2022-09-27 | 1,750.00 | 1,750.00 | 1,645.00 | 1,660.00 | 1,517.93 | 377 |
| 2022-09-26 | 1,825.00 | 1,825.00 | 1,740.00 | 1,760.00 | 1,609.37 | 196 |
| 2022-09-23 | 1,860.00 | 1,860.00 | 1,805.00 | 1,835.00 | 1,677.95 | 625 |
| 2022-09-22 | 1,860.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,691.67 | 52 |
| 2022-09-21 | 1,870.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,691.67 | 173 |
| 2022-09-20 | 1,925.00 | 1,945.00 | 1,860.00 | 1,860.00 | 1,700.81 | 2,575 |
| 2022-09-19 | 1,930.00 | 1,945.00 | 1,925.00 | 1,935.00 | 1,769.39 | 93 |
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.