Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,900.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,834.08 | 29 |
| 2024-11-12 | 1,910.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,829.29 | 391 |
| 2024-11-11 | 1,900.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,838.86 | 16 |
| 2024-11-08 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,819.71 | 75 |
| 2024-11-07 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,838.86 | 5 |
| 2024-11-06 | 1,925.00 | 1,925.00 | 1,910.00 | 1,910.00 | 1,829.29 | 17 |
| 2024-11-05 | 1,950.00 | 1,950.00 | 1,915.00 | 1,915.00 | 1,834.08 | 22 |
| 2024-11-04 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,867.60 | 9 |
| 2024-11-01 | 1,900.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,848.44 | 35 |
| 2024-10-31 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,814.92 | 25 |
| 2024-10-30 | 1,885.00 | 1,900.00 | 1,885.00 | 1,895.00 | 1,814.92 | 78 |
| 2024-10-29 | 1,885.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,814.92 | 13 |
| 2024-10-28 | 1,895.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,814.92 | 5 |
| 2024-10-25 | 1,895.00 | 1,895.00 | 1,885.00 | 1,895.00 | 1,814.92 | 40 |
| 2024-10-24 | 1,880.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,814.92 | 103 |
| 2024-10-23 | 1,880.00 | 1,880.00 | 1,865.00 | 1,875.00 | 1,795.77 | 8 |
| 2024-10-22 | 1,870.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,790.98 | 176 |
| 2024-10-21 | 1,860.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,786.19 | 238 |
| 2024-10-18 | 1,850.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,790.98 | 84 |
| 2024-10-16 | 1,850.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,771.82 | 49 |
| 2024-10-15 | 1,845.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,767.03 | 248 |
| 2024-10-14 | 1,835.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,767.03 | 40 |
| 2024-10-11 | 1,840.00 | 1,855.00 | 1,830.00 | 1,855.00 | 1,776.61 | 110 |
| 2024-10-10 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,762.25 | 19 |
| 2024-10-09 | 1,855.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,776.61 | 22 |
| 2024-10-08 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,767.03 | 13 |
| 2024-10-07 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 1,757.46 | 8 |
| 2024-10-04 | 1,840.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,767.03 | 47 |
| 2024-10-03 | 1,830.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,752.67 | 14 |
| 2024-10-02 | 1,840.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,762.25 | 30 |
| 2024-10-01 | 1,840.00 | 1,865.00 | 1,840.00 | 1,845.00 | 1,767.03 | 195 |
| 2024-09-30 | 1,855.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,771.82 | 25 |
| 2024-09-27 | 1,860.00 | 1,860.00 | 1,820.00 | 1,845.00 | 1,767.03 | 50 |
| 2024-09-26 | 1,855.00 | 1,870.00 | 1,845.00 | 1,870.00 | 1,790.98 | 60 |
| 2024-09-25 | 1,860.00 | 1,870.00 | 1,845.00 | 1,845.00 | 1,767.03 | 39 |
| 2024-09-24 | 1,835.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,790.98 | 275 |
| 2024-09-23 | 1,830.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,747.88 | 78 |
| 2024-09-20 | 1,875.00 | 1,875.00 | 1,820.00 | 1,820.00 | 1,743.09 | 130 |
| 2024-09-19 | 1,875.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,805.34 | 24 |
| 2024-09-18 | 1,885.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,805.34 | 33 |
| 2024-09-17 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,800.56 | 10 |
| 2024-09-16 | 1,880.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,771.82 | 294 |
| 2024-09-13 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,790.98 | 21 |
| 2024-09-12 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,762.25 | 9 |
| 2024-09-11 | 1,830.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,767.03 | 80 |
| 2024-09-10 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,752.67 | 43 |
| 2024-09-09 | 1,815.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,752.67 | 188 |
| 2024-09-06 | 1,805.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,728.72 | 31 |
| 2024-09-05 | 1,810.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,738.30 | 85 |
| 2024-09-04 | 1,815.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,733.51 | 53 |
| 2024-09-03 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,747.88 | 30 |
| 2024-09-02 | 1,820.00 | 1,820.00 | 1,815.00 | 1,820.00 | 1,743.09 | 41 |
| 2024-08-30 | 1,845.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,752.67 | 94 |
| 2024-08-29 | 1,875.00 | 1,875.00 | 1,835.00 | 1,835.00 | 1,757.46 | 143 |
| 2024-08-28 | 1,860.00 | 1,885.00 | 1,860.00 | 1,870.00 | 1,790.98 | 67 |
| 2024-08-27 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,776.61 | 36 |
| 2024-08-26 | 1,830.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,747.88 | 109 |
| 2024-08-23 | 1,790.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,752.67 | 73 |
| 2024-08-22 | 1,750.00 | 1,780.00 | 1,740.00 | 1,780.00 | 1,704.78 | 206 |
| 2024-08-21 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,676.05 | 112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 49.0000 CHF |
| 2025-04-14 | 47.0000 CHF |
| 2024-04-11 | 44.0000 CHF |
| 2023-04-12 | 41.0000 CHF |
| 2022-04-14 | 37.5000 CHF |
| 2021-04-15 | 34.0000 CHF |
| 2020-04-09 | 31.0000 CHF |
| 2019-04-11 | 28.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.