Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZUGN.SW stock page

Zug Estates Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,130.002,140.002,120.002,140.002,140.00396
2026-07-232,200.002,220.002,140.002,140.002,140.00144
2026-07-222,170.002,200.002,170.002,200.002,200.0059
2026-07-212,170.002,170.002,150.002,170.002,170.0031
2026-07-202,160.002,190.002,150.002,160.002,160.00109
2026-07-172,170.002,200.002,140.002,170.002,170.00199
2026-07-162,150.002,170.002,120.002,160.002,160.0068
2026-07-152,150.002,150.002,140.002,150.002,150.0018
2026-07-142,170.002,180.002,150.002,160.002,160.00134
2026-07-132,150.002,190.002,150.002,160.002,160.0095
2026-07-102,120.002,160.002,120.002,140.002,140.0091
2026-07-092,130.002,160.002,120.002,130.002,130.0057
2026-07-082,130.002,140.002,120.002,120.002,120.00102
2026-07-072,140.002,160.002,120.002,120.002,120.00127
2026-07-062,140.002,180.002,140.002,150.002,150.00124
2026-07-032,130.002,160.002,120.002,130.002,130.0059
2026-07-022,090.002,120.002,060.002,120.002,120.00342
2026-07-012,100.002,100.002,080.002,100.002,100.00165
2026-06-302,110.002,130.002,080.002,100.002,100.00152
2026-06-292,110.002,120.002,080.002,100.002,100.00172
2026-06-262,080.002,110.002,070.002,080.002,080.0090
2026-06-252,100.002,120.002,090.002,090.002,090.00139
2026-06-242,100.002,120.002,090.002,090.002,090.0073
2026-06-232,100.002,120.002,090.002,110.002,110.0091
2026-06-222,130.002,160.002,090.002,100.002,100.00139
2026-06-192,100.002,180.002,100.002,120.002,120.00375
2026-06-182,120.002,120.002,080.002,090.002,090.00121
2026-06-172,110.002,130.002,090.002,110.002,110.00145
2026-06-162,090.002,100.002,070.002,100.002,100.0067
2026-06-152,110.002,160.002,100.002,100.002,100.00191
2026-06-122,080.002,100.002,070.002,070.002,070.00109
2026-06-112,060.002,090.002,060.002,070.002,070.0054
2026-06-102,080.002,090.002,070.002,070.002,070.0037
2026-06-092,080.002,100.002,080.002,080.002,080.0069
2026-06-082,120.002,120.002,080.002,080.002,080.00143
2026-06-052,140.002,140.002,090.002,110.002,110.00107
2026-06-042,140.002,140.002,120.002,140.002,140.0033
2026-06-032,150.002,150.002,110.002,140.002,140.0097
2026-06-022,150.002,180.002,130.002,160.002,160.00208
2026-06-012,140.002,160.002,130.002,130.002,130.0067
2026-05-292,160.002,160.002,130.002,130.002,130.00355
2026-05-282,150.002,190.002,130.002,170.002,170.00538
2026-05-272,140.002,140.002,120.002,140.002,140.00312
2026-05-262,170.002,170.002,130.002,140.002,140.00574
2026-05-222,200.002,200.002,170.002,180.002,180.0066
2026-05-212,210.002,230.002,200.002,200.002,200.0099
2026-05-202,230.002,230.002,180.002,200.002,200.00619
2026-05-192,170.002,240.002,170.002,220.002,220.00199
2026-05-182,220.002,220.002,180.002,180.002,180.0077
2026-05-152,230.002,230.002,200.002,210.002,210.0032
2026-05-132,240.002,250.002,220.002,220.002,220.0047
2026-05-122,240.002,280.002,210.002,230.002,230.00163
2026-05-112,280.002,290.002,250.002,250.002,250.0064
2026-05-082,310.002,310.002,290.002,290.002,290.00107
2026-05-072,340.002,340.002,310.002,320.002,320.0077
2026-05-062,340.002,340.002,310.002,330.002,330.0044
2026-05-052,340.002,350.002,330.002,350.002,350.0092
2026-05-042,390.002,390.002,340.002,340.002,340.0037
2026-04-302,340.002,380.002,340.002,380.002,380.0071
2026-04-292,370.002,400.002,350.002,350.002,350.00113
← NewerPage 2 of 3 · 127 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.