Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,975.00 | 1,980.00 | 1,975.00 | 1,975.00 | 1,773.25 | 49 |
| 2022-03-24 | 1,970.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,773.25 | 114 |
| 2022-03-23 | 1,980.00 | 1,980.00 | 1,970.00 | 1,975.00 | 1,773.25 | 17 |
| 2022-03-22 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,786.72 | 5 |
| 2022-03-21 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,791.21 | 52 |
| 2022-03-18 | 1,975.00 | 1,990.00 | 1,975.00 | 1,980.00 | 1,777.74 | 70 |
| 2022-03-17 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,782.23 | 22 |
| 2022-03-16 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,795.70 | 15 |
| 2022-03-15 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,795.70 | 101 |
| 2022-03-14 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,795.70 | 31 |
| 2022-03-11 | 1,970.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,782.23 | 74 |
| 2022-03-10 | 1,960.00 | 1,970.00 | 1,950.00 | 1,960.00 | 1,759.78 | 257 |
| 2022-03-09 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,768.76 | 70 |
| 2022-03-08 | 1,985.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,750.80 | 118 |
| 2022-03-07 | 1,960.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,773.25 | 197 |
| 2022-03-04 | 1,990.00 | 2,000.00 | 1,965.00 | 1,975.00 | 1,773.25 | 36 |
| 2022-03-03 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,777.74 | 1,952 |
| 2022-03-02 | 1,975.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,773.25 | 69 |
| 2022-03-01 | 1,960.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,768.76 | 46 |
| 2022-02-28 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,750.80 | 177 |
| 2022-02-25 | 1,960.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,759.78 | 50 |
| 2022-02-24 | 1,950.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,750.80 | 221 |
| 2022-02-23 | 1,960.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,759.78 | 128 |
| 2022-02-22 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,750.80 | 43 |
| 2022-02-21 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,768.76 | 78 |
| 2022-02-18 | 1,970.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,773.25 | 69 |
| 2022-02-17 | 1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,768.76 | 81 |
| 2022-02-16 | 1,970.00 | 1,975.00 | 1,970.00 | 1,975.00 | 1,773.25 | 89 |
| 2022-02-15 | 1,960.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,759.78 | 32 |
| 2022-02-14 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,750.80 | 73 |
| 2022-02-11 | 1,950.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,755.29 | 91 |
| 2022-02-10 | 1,960.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,759.78 | 162 |
| 2022-02-09 | 1,960.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,759.78 | 76 |
| 2022-02-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,750.80 | 4 |
| 2022-02-07 | 1,955.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,755.29 | 38 |
| 2022-02-04 | 1,955.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,759.78 | 147 |
| 2022-02-03 | 1,965.00 | 1,975.00 | 1,950.00 | 1,960.00 | 1,759.78 | 89 |
| 2022-02-02 | 1,965.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,755.29 | 52 |
| 2022-02-01 | 1,965.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,768.76 | 43 |
| 2022-01-31 | 1,970.00 | 1,980.00 | 1,955.00 | 1,955.00 | 1,755.29 | 43 |
| 2022-01-28 | 1,965.00 | 1,975.00 | 1,965.00 | 1,975.00 | 1,773.25 | 6 |
| 2022-01-27 | 1,960.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,755.29 | 11 |
| 2022-01-26 | 1,955.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,750.80 | 130 |
| 2022-01-25 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,750.80 | 99 |
| 2022-01-24 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,750.80 | 25 |
| 2022-01-21 | 1,965.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,759.78 | 15 |
| 2022-01-20 | 1,975.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,759.78 | 54 |
| 2022-01-19 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,764.27 | 25 |
| 2022-01-18 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,768.76 | 39 |
| 2022-01-17 | 1,990.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,791.21 | 25 |
| 2022-01-14 | 1,990.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,786.72 | 8 |
| 2022-01-13 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,795.70 | 64 |
| 2022-01-12 | 1,980.00 | 2,000.00 | 1,975.00 | 1,985.00 | 1,782.23 | 33 |
| 2022-01-11 | 1,960.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,786.72 | 81 |
| 2022-01-10 | 1,965.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,759.78 | 70 |
| 2022-01-07 | 1,985.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,764.27 | 46 |
| 2022-01-06 | 1,965.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,786.72 | 62 |
| 2022-01-05 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,773.25 | 73 |
| 2022-01-04 | 2,010.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,795.70 | 164 |
| 2022-01-03 | 1,990.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,795.70 | 65 |
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.