Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZUGN.SW stock page

Zug Estates Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-312,150.002,150.002,120.002,140.002,096.4979
2025-10-302,080.002,150.002,080.002,130.002,086.6971
2025-10-292,090.002,100.002,080.002,080.002,037.71114
2025-10-282,100.002,110.002,070.002,080.002,037.71302
2025-10-272,130.002,130.002,100.002,110.002,067.1068
2025-10-242,140.002,140.002,120.002,140.002,096.4974
2025-10-232,120.002,150.002,120.002,150.002,106.2960
2025-10-222,140.002,150.002,130.002,140.002,096.4923
2025-10-212,150.002,150.002,140.002,150.002,106.2925
2025-10-202,130.002,140.002,130.002,140.002,096.4972
2025-10-172,110.002,120.002,090.002,120.002,076.9079
2025-10-162,120.002,120.002,090.002,120.002,076.90174
2025-10-152,130.002,150.002,120.002,130.002,086.6946
2025-10-142,140.002,150.002,120.002,140.002,096.49105
2025-10-132,140.002,140.002,130.002,130.002,086.6962
2025-10-102,140.002,140.002,130.002,130.002,086.6935
2025-10-092,150.002,150.002,140.002,140.002,096.4913
2025-10-082,140.002,140.002,120.002,140.002,096.4925
2025-10-072,150.002,150.002,110.002,150.002,106.2951
2025-10-062,140.002,140.002,130.002,140.002,096.4950
2025-10-032,150.002,150.002,140.002,140.002,096.499
2025-10-022,140.002,160.002,140.002,160.002,116.08111
2025-10-012,110.002,150.002,110.002,150.002,106.29184
2025-09-302,110.002,120.002,100.002,120.002,076.90132
2025-09-292,090.002,120.002,090.002,120.002,076.90175
2025-09-262,130.002,130.002,100.002,100.002,057.3034
2025-09-252,140.002,140.002,120.002,140.002,096.49167
2025-09-242,130.002,140.002,080.002,140.002,096.4967
2025-09-232,070.002,120.002,070.002,120.002,076.9016,871
2025-09-222,110.002,110.002,060.002,060.002,018.1283
2025-09-192,130.002,140.002,080.002,090.002,047.51298
2025-09-182,150.002,150.002,130.002,140.002,096.4923
2025-09-172,120.002,140.002,120.002,140.002,096.4963
2025-09-162,080.002,140.002,050.002,110.002,067.10227
2025-09-152,130.002,130.002,070.002,090.002,047.5165
2025-09-122,140.002,150.002,130.002,140.002,096.4974
2025-09-112,110.002,140.002,110.002,140.002,096.4959
2025-09-102,130.002,160.002,100.002,100.002,057.3049
2025-09-092,150.002,150.002,120.002,120.002,076.9020
2025-09-082,140.002,150.002,130.002,150.002,106.2931
2025-09-052,140.002,140.002,120.002,140.002,096.4970
2025-09-042,140.002,140.002,120.002,130.002,086.6975
2025-09-032,120.002,130.002,110.002,130.002,086.6944
2025-09-022,120.002,130.002,110.002,130.002,086.6948
2025-09-012,160.002,160.002,120.002,120.002,076.9040
2025-08-292,150.002,150.002,120.002,150.002,106.29535
2025-08-282,130.002,150.002,120.002,150.002,106.2925
2025-08-272,110.002,130.002,100.002,120.002,076.9063
2025-08-262,140.002,140.002,090.002,110.002,067.10250
2025-08-252,150.002,160.002,140.002,140.002,096.4928
2025-08-222,160.002,160.002,140.002,140.002,096.4931
2025-08-212,140.002,160.002,130.002,160.002,116.0852
2025-08-202,140.002,160.002,140.002,160.002,116.0828
2025-08-192,160.002,170.002,130.002,130.002,086.6982
2025-08-182,140.002,150.002,140.002,150.002,106.2912
2025-08-152,110.002,140.002,110.002,140.002,096.4935
2025-08-142,140.002,140.002,090.002,100.002,057.3059
2025-08-132,140.002,140.002,130.002,130.002,086.6916
2025-08-122,140.002,150.002,130.002,150.002,106.2958
2025-08-112,140.002,150.002,120.002,140.002,096.4937
← NewerPage 5 of 21 · 1,251 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.