Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,995.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,777.74 | 43 |
| 2021-12-29 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,782.23 | 18 |
| 2021-12-28 | 1,975.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,782.23 | 87 |
| 2021-12-27 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,773.25 | 99 |
| 2021-12-23 | 1,990.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,782.23 | 153 |
| 2021-12-22 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,782.23 | 130 |
| 2021-12-21 | 1,995.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,777.74 | 57 |
| 2021-12-20 | 1,995.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,795.70 | 16 |
| 2021-12-17 | 1,990.00 | 2,020.00 | 1,965.00 | 1,985.00 | 1,782.23 | 585 |
| 2021-12-16 | 1,980.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,791.21 | 18 |
| 2021-12-15 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,773.25 | 161 |
| 2021-12-14 | 1,980.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,764.27 | 130 |
| 2021-12-13 | 1,960.00 | 1,970.00 | 1,955.00 | 1,970.00 | 1,768.76 | 176 |
| 2021-12-10 | 1,960.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,759.78 | 306 |
| 2021-12-09 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,768.76 | 328 |
| 2021-12-08 | 1,960.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,759.78 | 225 |
| 2021-12-07 | 1,950.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,750.80 | 223 |
| 2021-12-06 | 1,965.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,759.78 | 17 |
| 2021-12-03 | 1,955.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,759.78 | 238 |
| 2021-12-02 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,755.29 | 143 |
| 2021-12-01 | 1,955.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,764.27 | 112 |
| 2021-11-30 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,750.80 | 108 |
| 2021-11-29 | 1,960.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,768.76 | 146 |
| 2021-11-26 | 1,950.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,750.80 | 182 |
| 2021-11-25 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,750.80 | 67 |
| 2021-11-24 | 1,955.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,750.80 | 145 |
| 2021-11-23 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,759.78 | 16 |
| 2021-11-22 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,750.80 | 494 |
| 2021-11-19 | 1,965.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,755.29 | 27 |
| 2021-11-18 | 1,970.00 | 1,970.00 | 1,955.00 | 1,955.00 | 1,755.29 | 12 |
| 2021-11-17 | 1,970.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,768.76 | 83 |
| 2021-11-16 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,768.76 | 4,481 |
| 2021-11-15 | 1,970.00 | 1,970.00 | 1,940.00 | 1,940.00 | 1,741.83 | 1,644 |
| 2021-11-12 | 1,970.00 | 1,980.00 | 1,955.00 | 1,960.00 | 1,759.78 | 1,712 |
| 2021-11-11 | 1,985.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,759.78 | 176 |
| 2021-11-10 | 1,985.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,777.74 | 162 |
| 2021-11-09 | 1,990.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,773.25 | 84 |
| 2021-11-08 | 1,995.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,795.70 | 42 |
| 2021-11-05 | 2,000.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,791.21 | 23 |
| 2021-11-04 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,786.72 | 71 |
| 2021-11-03 | 1,975.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,773.25 | 100 |
| 2021-11-02 | 1,975.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,764.27 | 31 |
| 2021-11-01 | 1,975.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,777.74 | 12 |
| 2021-10-29 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,777.74 | 182 |
| 2021-10-28 | 1,965.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,759.78 | 134 |
| 2021-10-27 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,768.76 | 30 |
| 2021-10-26 | 1,980.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,764.27 | 45 |
| 2021-10-22 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,786.72 | 25 |
| 2021-10-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,795.70 | 5 |
| 2021-10-20 | 2,000.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,795.70 | 59 |
| 2021-10-19 | 2,010.00 | 2,020.00 | 1,995.00 | 2,000.00 | 1,795.70 | 62 |
| 2021-10-18 | 1,970.00 | 2,030.00 | 1,970.00 | 2,020.00 | 1,813.65 | 186 |
| 2021-10-15 | 1,975.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,777.74 | 61 |
| 2021-10-14 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,777.74 | 6 |
← NewerPage 21 of 21 · 1,254 trading days
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.