Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZUGN.SW stock page

Zug Estates Holding AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,260.002,260.002,230.002,240.002,240.0078
2026-10-152,230.002,270.002,220.002,250.002,250.00165
2026-10-142,240.002,240.002,220.002,220.002,220.0050
2026-10-132,230.002,250.002,220.002,250.002,250.0091
2026-10-122,240.002,250.002,210.002,230.002,230.0058
2026-10-092,260.002,260.002,220.002,250.002,250.0083
2026-10-082,280.002,280.002,250.002,250.002,250.0060
2026-10-072,240.002,280.002,230.002,280.002,280.00116
2026-10-062,230.002,240.002,220.002,230.002,230.0033
2026-10-052,240.002,240.002,200.002,220.002,220.00210
2026-10-022,210.002,230.002,210.002,230.002,230.0014
2026-10-012,230.002,250.002,220.002,220.002,220.0017
2026-09-302,250.002,250.002,220.002,220.002,220.0039
2026-09-292,220.002,240.002,220.002,240.002,240.0012
2026-09-282,280.002,280.002,220.002,220.002,220.0036
2026-09-252,250.002,300.002,250.002,270.002,270.00148
2026-09-242,200.002,270.002,190.002,240.002,240.00361
2026-09-232,270.002,270.002,210.002,210.002,210.00105
2026-09-222,220.002,280.002,220.002,260.002,260.00196
2026-09-212,130.002,240.002,130.002,230.002,230.00308
2026-09-182,180.002,190.002,130.002,130.002,130.00359
2026-09-172,160.002,190.002,160.002,170.002,170.00127
2026-09-162,200.002,200.002,150.002,150.002,150.0069
2026-09-152,170.002,210.002,170.002,210.002,210.0054
2026-09-142,150.002,170.002,140.002,160.002,160.0084
2026-09-112,170.002,180.002,140.002,150.002,150.0047
2026-09-102,190.002,190.002,160.002,160.002,160.0044
2026-09-092,180.002,180.002,180.002,180.002,180.004
2026-09-082,180.002,190.002,160.002,190.002,190.0064
2026-09-072,160.002,180.002,150.002,170.002,170.0036
2026-09-042,180.002,210.002,150.002,150.002,150.0043
2026-09-032,180.002,180.002,170.002,170.002,170.0060
2026-09-022,200.002,200.002,180.002,190.002,190.0064
2026-09-012,180.002,210.002,180.002,190.002,190.0043
2026-08-312,230.002,230.002,190.002,190.002,190.0068
2026-08-282,210.002,220.002,200.002,220.002,220.0049
2026-08-272,200.002,240.002,190.002,200.002,200.00245
2026-08-262,150.002,220.002,150.002,190.002,190.00238
2026-08-252,160.002,170.002,140.002,140.002,140.0025
2026-08-242,150.002,170.002,130.002,150.002,150.0086
2026-08-212,130.002,150.002,130.002,140.002,140.0042
2026-08-202,150.002,150.002,120.002,140.002,140.00116
2026-08-192,150.002,160.002,120.002,140.002,140.00144
2026-08-182,140.002,150.002,120.002,140.002,140.0053
2026-08-172,160.002,170.002,130.002,130.002,130.00169
2026-08-142,150.002,160.002,120.002,140.002,140.0067
2026-08-132,170.002,170.002,140.002,140.002,140.0059
2026-08-122,170.002,180.002,160.002,160.002,160.0042
2026-08-112,210.002,220.002,170.002,180.002,180.00213
2026-08-102,220.002,230.002,190.002,190.002,190.0080
2026-08-072,170.002,210.002,170.002,210.002,210.0057
2026-08-062,180.002,190.002,150.002,160.002,160.00369
2026-08-052,210.002,210.002,140.002,170.002,170.00294
2026-08-042,210.002,210.002,200.002,200.002,200.0099
2026-08-032,230.002,240.002,210.002,220.002,220.00274
2026-07-312,240.002,250.002,220.002,220.002,220.00176
2026-07-302,180.002,250.002,180.002,230.002,230.00358
2026-07-292,170.002,190.002,160.002,170.002,170.0031
2026-07-282,160.002,200.002,160.002,180.002,180.00281
2026-07-272,160.002,190.002,140.002,170.002,170.00136
Page 1 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.