Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZUGN.SW stock page

Zug Estates Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-161,935.001,950.001,925.001,940.001,773.96187
2022-09-151,945.001,950.001,925.001,945.001,778.54216
2022-09-141,950.001,955.001,925.001,935.001,769.39228
2022-09-131,935.001,945.001,935.001,940.001,773.9653
2022-09-121,935.001,940.001,925.001,925.001,760.251,660
2022-09-091,975.001,990.001,925.001,925.001,760.25460
2022-09-081,980.001,995.001,975.001,995.001,824.2680
2022-09-071,990.002,010.001,975.001,975.001,805.97306
2022-09-061,995.002,010.001,985.001,995.001,824.2618
2022-09-052,010.002,010.001,975.001,985.001,815.11343
2022-09-022,030.002,030.002,000.002,020.001,847.1228
2022-09-012,030.002,030.002,000.002,020.001,847.12242
2022-08-312,000.002,020.001,975.002,020.001,847.12331
2022-08-301,995.002,020.001,975.001,995.001,824.26567
2022-08-292,030.002,030.001,980.001,985.001,815.1184
2022-08-262,020.002,020.002,020.002,020.001,847.1221
2022-08-252,020.002,020.001,995.002,010.001,837.9739
2022-08-242,010.002,020.002,010.002,020.001,847.1268
2022-08-232,050.002,050.001,990.002,010.001,837.97190
2022-08-222,010.002,040.002,010.002,040.001,865.4079
2022-08-192,020.002,070.001,995.002,000.001,828.83651
2022-08-182,080.002,090.002,010.002,020.001,847.12240
2022-08-172,100.002,100.002,050.002,070.001,892.84349
2022-08-162,180.002,200.002,110.002,110.001,929.41155
2022-08-152,130.002,180.002,120.002,170.001,984.28241
2022-08-122,100.002,140.002,070.002,130.001,947.70192
2022-08-112,100.002,120.002,070.002,110.001,929.41441
2022-08-102,130.002,140.002,090.002,110.001,929.41302
2022-08-092,090.002,140.002,050.002,120.001,938.56495
2022-08-082,100.002,160.002,100.002,100.001,920.27775
2022-08-052,070.002,130.002,070.002,120.001,938.56170
2022-08-042,090.002,090.002,050.002,080.001,901.9889
2022-08-032,100.002,110.002,090.002,100.001,920.2769
2022-08-022,080.002,140.002,060.002,090.001,911.13382
2022-07-292,130.002,140.002,090.002,090.001,911.1329
2022-07-282,150.002,160.002,140.002,140.001,956.8534
2022-07-272,120.002,160.002,120.002,160.001,975.13230
2022-07-262,080.002,120.002,070.002,120.001,938.56282
2022-07-252,020.002,090.002,020.002,090.001,911.13494
2022-07-222,050.002,070.002,040.002,040.001,865.4052
2022-07-212,060.002,070.002,020.002,050.001,874.55157
2022-07-202,070.002,080.002,070.002,080.001,901.9850
2022-07-192,050.002,060.002,020.002,060.001,883.69316
2022-07-182,060.002,060.002,050.002,060.001,883.6934
2022-07-152,080.002,090.002,070.002,070.001,892.8498
2022-07-142,070.002,070.002,040.002,070.001,892.8455
2022-07-132,070.002,090.002,070.002,070.001,892.84116
2022-07-122,050.002,090.002,020.002,080.001,901.98232
2022-07-112,050.002,060.002,040.002,060.001,883.6979
2022-07-082,050.002,070.002,020.002,060.001,883.69514
2022-07-072,040.002,070.002,040.002,050.001,874.55506
2022-07-062,030.002,040.002,020.002,040.001,865.40195
2022-07-052,030.002,040.002,010.002,030.001,856.26145
2022-07-041,990.002,020.001,980.002,020.001,847.12659
2022-07-011,980.001,990.001,980.001,990.001,819.68133
2022-06-301,990.001,995.001,985.001,990.001,819.68114
2022-06-291,990.002,000.001,990.002,000.001,828.8336
2022-06-282,000.002,020.002,000.002,000.001,828.8339
2022-06-271,995.002,020.001,995.002,010.001,837.97254
2022-06-241,955.001,985.001,955.001,985.001,815.1145
← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-1049.0000 CHF
2025-04-1447.0000 CHF
2024-04-1144.0000 CHF
2023-04-1241.0000 CHF
2022-04-1437.5000 CHF
2021-04-1534.0000 CHF
2020-04-0931.0000 CHF
2019-04-1128.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.