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
2025-02-132,050.002,080.002,040.002,080.001,992.1072
2025-02-122,050.002,060.002,040.002,040.001,953.79100
2025-02-112,070.002,080.002,060.002,080.001,992.1043
2025-02-102,050.002,080.002,040.002,080.001,992.1052
2025-02-072,050.002,050.002,040.002,040.001,953.7911
2025-02-062,060.002,080.002,050.002,060.001,972.9529
2025-02-052,080.002,080.002,050.002,050.001,963.3718
2025-02-042,080.002,080.002,060.002,070.001,982.5344
2025-02-032,090.002,100.002,060.002,070.001,982.5328
2025-01-312,080.002,100.002,040.002,100.002,011.26299
2025-01-302,020.002,080.002,010.002,080.001,992.10140
2025-01-292,000.002,010.002,000.002,010.001,925.06253
2025-01-282,020.002,020.001,990.002,000.001,915.4812
2025-01-272,000.002,010.002,000.002,010.001,925.0613
2025-01-242,000.002,000.001,990.001,990.001,905.917
2025-01-231,990.002,010.001,990.002,010.001,925.06375
2025-01-222,050.002,050.001,990.001,990.001,905.91190
2025-01-212,030.002,040.002,030.002,040.001,953.7927
2025-01-202,030.002,030.002,000.002,020.001,934.6454
2025-01-172,050.002,080.002,030.002,040.001,953.79142
2025-01-162,020.002,050.002,010.002,040.001,953.7996
2025-01-152,040.002,040.001,990.002,010.001,925.06149
2025-01-142,040.002,040.002,030.002,040.001,953.7933
2025-01-132,010.002,050.002,010.002,050.001,963.3754
2025-01-102,040.002,040.002,010.002,020.001,934.6442
2025-01-092,000.002,040.002,000.002,040.001,953.7949
2025-01-082,030.002,040.002,000.002,000.001,915.4817
2025-01-072,040.002,050.002,010.002,020.001,934.64128
2025-01-062,030.002,040.002,010.002,040.001,953.7965
2025-01-032,050.002,060.002,030.002,040.001,953.79133
2024-12-302,030.002,050.002,030.002,050.001,963.3743
2024-12-272,040.002,040.002,030.002,040.001,953.7913
2024-12-232,030.002,050.002,010.002,030.001,944.2218
2024-12-202,020.002,030.002,000.002,030.001,944.2255
2024-12-192,000.002,010.001,990.002,010.001,925.0655
2024-12-181,985.001,995.001,985.001,995.001,910.7053
2024-12-171,975.001,985.001,975.001,975.001,891.5481
2024-12-162,020.002,020.001,980.001,985.001,901.12565
2024-12-132,020.002,040.002,020.002,040.001,953.7988
2024-12-122,020.002,030.001,995.002,030.001,944.22289
2024-12-112,040.002,050.002,010.002,030.001,944.22256
2024-12-102,040.002,070.001,995.002,050.001,963.37260
2024-12-092,020.002,040.002,000.002,030.001,944.2294
2024-12-062,050.002,050.001,960.002,010.001,925.06134
2024-12-052,070.002,080.002,060.002,060.001,972.95366
2024-12-042,060.002,060.002,060.002,060.001,972.9533
2024-12-032,060.002,070.002,030.002,070.001,982.53500
2024-12-021,995.002,080.001,990.002,080.001,992.10258
2024-11-291,965.002,010.001,960.002,010.001,925.06171
2024-11-281,990.001,990.001,980.001,980.001,896.3355
2024-11-271,945.002,010.001,945.001,990.001,905.91190
2024-11-261,940.001,945.001,940.001,940.001,858.0216
2024-11-251,880.001,945.001,880.001,945.001,862.81135
2024-11-221,895.001,900.001,860.001,870.001,790.981,459
2024-11-211,890.001,900.001,880.001,880.001,800.5622
2024-11-201,900.001,900.001,880.001,880.001,800.564
2024-11-191,870.001,910.001,865.001,910.001,829.2959
2024-11-181,900.001,910.001,880.001,880.001,800.56134
2024-11-151,890.001,900.001,860.001,900.001,819.71156
2024-11-141,915.001,915.001,895.001,900.001,819.7124
← NewerPage 8 of 21 · 1,253 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.