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
2025-08-082,110.002,140.002,110.002,140.002,096.49567
2025-08-072,140.002,140.002,100.002,100.002,057.30437
2025-08-062,140.002,160.002,140.002,150.002,106.2989
2025-08-052,120.002,180.002,110.002,140.002,096.49290
2025-08-042,140.002,140.002,120.002,130.002,086.6952
2025-07-312,130.002,160.002,130.002,140.002,096.4953
2025-07-302,150.002,150.002,130.002,130.002,086.6922
2025-07-292,140.002,160.002,140.002,160.002,116.0839
2025-07-282,160.002,160.002,140.002,140.002,096.4981
2025-07-252,150.002,180.002,150.002,160.002,116.0839
2025-07-242,190.002,190.002,150.002,160.002,116.0848
2025-07-232,200.002,200.002,170.002,180.002,135.6832
2025-07-222,160.002,200.002,160.002,200.002,155.2782
2025-07-212,140.002,150.002,130.002,150.002,106.29110
2025-07-182,120.002,130.002,120.002,130.002,086.6932
2025-07-172,130.002,150.002,120.002,120.002,076.9031
2025-07-162,160.002,160.002,120.002,130.002,086.6939
2025-07-152,170.002,170.002,130.002,150.002,106.29170
2025-07-142,160.002,170.002,140.002,170.002,125.88128
2025-07-112,140.002,170.002,140.002,170.002,125.8828
2025-07-102,170.002,180.002,140.002,140.002,096.4988
2025-07-092,150.002,170.002,150.002,160.002,116.0846
2025-07-082,140.002,140.002,130.002,140.002,096.4925
2025-07-072,110.002,150.002,110.002,150.002,106.2951
2025-07-042,120.002,140.002,100.002,110.002,067.10365
2025-07-032,170.002,180.002,120.002,120.002,076.9052
2025-07-022,150.002,170.002,120.002,170.002,125.88120
2025-07-012,150.002,180.002,150.002,160.002,116.0867
2025-06-302,160.002,170.002,140.002,170.002,125.8848
2025-06-272,170.002,170.002,140.002,160.002,116.0831
2025-06-262,150.002,170.002,150.002,160.002,116.0846
2025-06-252,170.002,170.002,140.002,160.002,116.0820
2025-06-242,160.002,170.002,160.002,170.002,125.8875
2025-06-232,160.002,170.002,140.002,150.002,106.2950
2025-06-202,150.002,180.002,140.002,180.002,135.68114
2025-06-192,160.002,170.002,130.002,160.002,116.0833
2025-06-182,170.002,180.002,160.002,170.002,125.8884
2025-06-172,150.002,170.002,130.002,170.002,125.8886
2025-06-162,140.002,180.002,130.002,140.002,096.4960
2025-06-132,110.002,130.002,110.002,130.002,086.6920
2025-06-122,140.002,160.002,120.002,120.002,076.9052
2025-06-112,100.002,130.002,100.002,130.002,086.69201
2025-06-102,120.002,120.002,100.002,110.002,067.1080
2025-06-062,120.002,130.002,100.002,130.002,086.6994
2025-06-052,130.002,170.002,100.002,130.002,086.69270
2025-06-042,150.002,150.002,110.002,140.002,096.4981
2025-06-032,140.002,140.002,140.002,140.002,096.4922
2025-06-022,160.002,160.002,120.002,150.002,106.2983
2025-05-302,140.002,170.002,140.002,170.002,125.8889
2025-05-282,120.002,180.002,110.002,130.002,086.6950
2025-05-272,120.002,130.002,100.002,130.002,086.6938
2025-05-262,100.002,120.002,090.002,110.002,067.1028
2025-05-232,140.002,150.002,090.002,110.002,067.10115
2025-05-222,180.002,180.002,130.002,140.002,096.4995
2025-05-212,150.002,190.002,140.002,190.002,145.4736
2025-05-202,170.002,170.002,130.002,140.002,096.4968
2025-05-192,130.002,210.002,130.002,180.002,135.68105
2025-05-162,120.002,130.002,110.002,130.002,086.6936
2025-05-152,080.002,120.002,070.002,120.002,076.9076
2025-05-142,100.002,130.002,020.002,090.002,047.51217
← NewerPage 6 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.