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
2026-01-302,330.002,360.002,330.002,330.002,282.63169
2026-01-292,260.002,330.002,260.002,320.002,272.83259
2026-01-282,270.002,290.002,260.002,270.002,223.85136
2026-01-272,250.002,280.002,240.002,260.002,214.0595
2026-01-262,240.002,260.002,230.002,260.002,214.05267
2026-01-232,240.002,250.002,220.002,220.002,174.8698
2026-01-222,220.002,280.002,220.002,250.002,204.25218
2026-01-212,220.002,240.002,220.002,230.002,184.6682
2026-01-202,220.002,220.002,210.002,220.002,174.86129
2026-01-192,220.002,270.002,220.002,250.002,204.25133
2026-01-162,240.002,250.002,220.002,220.002,174.86111
2026-01-152,290.002,300.002,220.002,220.002,174.86296
2026-01-142,300.002,300.002,260.002,280.002,233.6449
2026-01-132,270.002,310.002,260.002,290.002,243.4490
2026-01-122,250.002,280.002,250.002,280.002,233.6477
2026-01-092,270.002,300.002,230.002,230.002,184.66177
2026-01-082,240.002,270.002,240.002,270.002,223.85125
2026-01-072,230.002,270.002,230.002,240.002,194.4695
2026-01-062,260.002,260.002,220.002,220.002,174.8657
2026-01-052,240.002,260.002,230.002,260.002,214.05288
2025-12-302,220.002,230.002,210.002,230.002,184.6645
2025-12-292,200.002,240.002,160.002,230.002,184.66272
2025-12-232,180.002,180.002,170.002,170.002,125.8856
2025-12-222,190.002,190.002,150.002,180.002,135.68137
2025-12-192,160.002,200.002,150.002,200.002,155.272,273
2025-12-182,160.002,170.002,130.002,170.002,125.88482
2025-12-172,150.002,180.002,150.002,160.002,116.08328
2025-12-162,140.002,170.002,130.002,160.002,116.082,629
2025-12-152,170.002,170.002,150.002,150.002,106.2995
2025-12-122,150.002,160.002,140.002,160.002,116.081,654
2025-12-112,160.002,170.002,150.002,160.002,116.0887
2025-12-102,130.002,160.002,120.002,160.002,116.081,595
2025-12-092,150.002,150.002,130.002,150.002,106.2961
2025-12-082,130.002,150.002,120.002,150.002,106.29117
2025-12-052,130.002,140.002,120.002,120.002,076.90349
2025-12-042,120.002,140.002,120.002,140.002,096.491,492
2025-12-032,120.002,120.002,120.002,120.002,076.9078
2025-12-022,130.002,140.002,100.002,130.002,086.6977
2025-12-012,110.002,140.002,100.002,140.002,096.4956
2025-11-282,110.002,120.002,100.002,120.002,076.90126
2025-11-272,150.002,150.002,100.002,120.002,076.90109
2025-11-262,140.002,140.002,120.002,140.002,096.49151
2025-11-252,130.002,150.002,120.002,150.002,106.2948
2025-11-242,140.002,140.002,130.002,140.002,096.4920
2025-11-212,120.002,130.002,100.002,130.002,086.69775
2025-11-202,150.002,150.002,120.002,120.002,076.90100
2025-11-192,150.002,160.002,110.002,160.002,116.08165
2025-11-182,150.002,150.002,110.002,140.002,096.4990
2025-11-172,140.002,160.002,110.002,160.002,116.08132
2025-11-142,150.002,150.002,130.002,130.002,086.6921
2025-11-132,140.002,150.002,140.002,150.002,106.29109
2025-11-122,140.002,150.002,130.002,150.002,106.29111
2025-11-112,110.002,140.002,090.002,130.002,086.69676
2025-11-102,120.002,140.002,120.002,120.002,076.9035
2025-11-072,150.002,150.002,120.002,120.002,076.9074
2025-11-062,140.002,140.002,130.002,140.002,096.4941
2025-11-052,140.002,150.002,120.002,150.002,106.2958
2025-11-042,120.002,160.002,110.002,150.002,106.29639
2025-11-032,130.002,140.002,110.002,130.002,086.6975
2025-10-312,150.002,150.002,120.002,140.002,096.4979
← NewerPage 4 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.