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
2025-05-132,130.002,130.002,120.002,130.002,086.69162
2025-05-122,110.002,140.002,100.002,120.002,076.9047
2025-05-092,090.002,110.002,080.002,100.002,057.3071
2025-05-082,120.002,130.002,090.002,100.002,057.3063
2025-05-072,100.002,140.002,080.002,110.002,067.10295
2025-05-062,110.002,110.002,090.002,110.002,067.1094
2025-05-052,150.002,150.002,110.002,120.002,076.9085
2025-05-022,130.002,150.002,120.002,140.002,096.4922
2025-04-302,110.002,120.002,060.002,120.002,076.9096
2025-04-292,130.002,140.002,110.002,120.002,076.9038
2025-04-282,090.002,120.002,070.002,120.002,076.9050
2025-04-252,110.002,120.002,070.002,070.002,027.9131
2025-04-242,090.002,120.002,070.002,120.002,076.90211
2025-04-232,120.002,120.002,070.002,090.002,047.51137
2025-04-222,100.002,120.002,090.002,120.002,076.9020
2025-04-172,130.002,130.002,110.002,110.002,067.1072
2025-04-162,070.002,130.002,070.002,130.002,086.6959
2025-04-152,120.002,120.002,060.002,070.002,027.91227
2025-04-142,080.002,120.002,080.002,120.002,076.9054
2025-04-112,080.002,100.002,070.002,100.002,011.26514
2025-04-102,100.002,100.002,050.002,070.001,982.5345
2025-04-092,030.002,040.002,010.002,040.001,953.7962
2025-04-082,050.002,070.002,040.002,040.001,953.7971
2025-04-072,050.002,130.002,040.002,050.001,963.37100
2025-04-042,170.002,170.002,070.002,140.002,049.57282
2025-04-032,170.002,170.002,140.002,170.002,078.3040
2025-04-022,120.002,180.002,100.002,170.002,078.3065
2025-04-012,100.002,110.002,070.002,110.002,020.84222
2025-03-312,100.002,110.002,100.002,100.002,011.2652
2025-03-282,130.002,140.002,110.002,110.002,020.8468
2025-03-272,150.002,150.002,130.002,130.002,039.99101
2025-03-262,170.002,170.002,140.002,140.002,049.57118
2025-03-252,130.002,190.002,120.002,160.002,068.72105
2025-03-242,140.002,140.002,110.002,120.002,030.4145
2025-03-212,150.002,150.002,110.002,130.002,039.9949
2025-03-202,120.002,140.002,110.002,140.002,049.5755
2025-03-192,150.002,160.002,100.002,110.002,020.8439
2025-03-182,130.002,170.002,100.002,150.002,059.15151
2025-03-172,110.002,120.002,110.002,120.002,030.41221
2025-03-142,130.002,130.002,100.002,100.002,011.26105
2025-03-132,090.002,140.002,090.002,140.002,049.5796
2025-03-122,110.002,110.002,070.002,100.002,011.2618
2025-03-112,120.002,120.002,070.002,100.002,011.2638
2025-03-102,110.002,110.002,100.002,110.002,020.8418
2025-03-072,130.002,130.002,110.002,120.002,030.4119
2025-03-062,140.002,150.002,120.002,140.002,049.5738
2025-03-052,120.002,150.002,100.002,150.002,059.1536
2025-03-042,120.002,120.002,100.002,110.002,020.8424
2025-03-032,130.002,130.002,110.002,130.002,039.9960
2025-02-282,070.002,120.002,040.002,120.002,030.4197
2025-02-272,100.002,110.002,080.002,080.001,992.1041
2025-02-262,050.002,100.002,040.002,100.002,011.2639
2025-02-252,040.002,040.002,040.002,040.001,953.7959
2025-02-242,100.002,100.002,030.002,050.001,963.3793
2025-02-212,050.002,100.002,040.002,090.002,001.68142
2025-02-202,080.002,080.002,050.002,060.001,972.9578
2025-02-192,120.002,120.002,080.002,080.001,992.1074
2025-02-182,180.002,180.002,130.002,130.002,039.9993
2025-02-172,100.002,150.002,090.002,150.002,059.1587
2025-02-142,090.002,100.002,090.002,100.002,011.2682
← NewerPage 7 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.