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
2026-04-282,380.002,380.002,350.002,360.002,360.0046
2026-04-272,400.002,400.002,350.002,370.002,370.00356
2026-04-242,350.002,380.002,330.002,380.002,380.0081
2026-04-232,350.002,370.002,340.002,360.002,360.0081
2026-04-222,350.002,400.002,340.002,340.002,340.0085
2026-04-212,370.002,390.002,360.002,360.002,360.0095
2026-04-202,360.002,390.002,360.002,380.002,380.0091
2026-04-172,410.002,420.002,370.002,370.002,370.00213
2026-04-162,380.002,420.002,350.002,420.002,420.00278
2026-04-152,370.002,380.002,360.002,370.002,370.0094
2026-04-142,360.002,390.002,360.002,380.002,380.00162
2026-04-132,360.002,400.002,340.002,350.002,350.00147
2026-04-102,370.002,430.002,350.002,360.002,360.00131
2026-04-092,400.002,420.002,380.002,410.002,361.00121
2026-04-082,410.002,420.002,390.002,390.002,341.41136
2026-04-072,420.002,430.002,390.002,400.002,351.2088
2026-04-022,440.002,450.002,400.002,420.002,370.8048
2026-04-012,430.002,440.002,410.002,440.002,390.3978
2026-03-312,380.002,420.002,380.002,420.002,370.80162
2026-03-302,370.002,420.002,370.002,370.002,321.81242
2026-03-272,420.002,450.002,380.002,380.002,331.61182
2026-03-262,430.002,470.002,390.002,410.002,361.00317
2026-03-252,450.002,490.002,410.002,440.002,390.39919
2026-03-242,370.002,480.002,370.002,440.002,390.39651
2026-03-232,390.002,420.002,340.002,380.002,331.61299
2026-03-202,400.002,440.002,380.002,380.002,331.61469
2026-03-192,420.002,430.002,400.002,400.002,351.20300
2026-03-182,360.002,430.002,350.002,430.002,380.59612
2026-03-172,350.002,380.002,340.002,350.002,302.22330
2026-03-162,360.002,360.002,330.002,360.002,312.02161
2026-03-132,400.002,410.002,350.002,350.002,302.2255
2026-03-122,400.002,400.002,370.002,390.002,341.41326
2026-03-112,430.002,430.002,410.002,420.002,370.80169
2026-03-102,450.002,470.002,430.002,440.002,390.39294
2026-03-092,450.002,480.002,430.002,460.002,409.98337
2026-03-062,500.002,520.002,450.002,470.002,419.78183
2026-03-052,480.002,510.002,480.002,500.002,449.17115
2026-03-042,490.002,500.002,460.002,490.002,439.37130
2026-03-032,480.002,490.002,460.002,490.002,439.37193
2026-03-022,470.002,500.002,460.002,470.002,419.78203
2026-02-272,460.002,480.002,450.002,460.002,409.98234
2026-02-262,390.002,460.002,390.002,450.002,400.19162
2026-02-252,430.002,470.002,350.002,410.002,361.00600
2026-02-242,390.002,470.002,390.002,420.002,370.80209
2026-02-232,400.002,440.002,400.002,400.002,351.20106
2026-02-202,410.002,420.002,380.002,390.002,341.41148
2026-02-192,440.002,490.002,420.002,420.002,370.80205
2026-02-182,450.002,480.002,440.002,450.002,400.19173
2026-02-172,420.002,460.002,410.002,460.002,409.9886
2026-02-162,470.002,470.002,410.002,410.002,361.00304
2026-02-132,440.002,480.002,400.002,480.002,429.58297
2026-02-122,470.002,470.002,380.002,440.002,390.39160
2026-02-112,470.002,470.002,440.002,470.002,419.78187
2026-02-102,450.002,480.002,450.002,470.002,419.78338
2026-02-092,430.002,470.002,430.002,470.002,419.78178
2026-02-062,370.002,420.002,360.002,420.002,370.80376
2026-02-052,400.002,400.002,340.002,350.002,302.22101
2026-02-042,400.002,420.002,360.002,410.002,361.00244
2026-02-032,330.002,390.002,330.002,390.002,341.41226
2026-02-022,320.002,330.002,300.002,310.002,263.0360
← NewerPage 3 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.