Zug Estates Holding AG (ZUGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,730.00 | 108 |
| 03 July 2024 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | 13 |
| 02 July 2024 | 1,745.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | 13 |
| 01 July 2024 | 1,725.00 | 1,755.00 | 1,725.00 | 1,755.00 | 1,755.00 | 27 |
| 28 June 2024 | 1,720.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 42 |
| 27 June 2024 | 1,720.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,725.00 | 45 |
| 26 June 2024 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 30 |
| 25 June 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,690.00 | 58 |
| 24 June 2024 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 328 |
| 21 June 2024 | 1,730.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,715.00 | 42 |
| 20 June 2024 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 55 |
| 19 June 2024 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 43 |
| 18 June 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1 |
| 17 June 2024 | 1,750.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | 34 |
| 14 June 2024 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 18 |
| 13 June 2024 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 57 |
| 12 June 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 9 |
| 11 June 2024 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 7 |
| 10 June 2024 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4 |
| 07 June 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 20 |
| 06 June 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 185 |
| 05 June 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 46 |
| 04 June 2024 | 1,765.00 | 1,790.00 | 1,765.00 | 1,780.00 | 1,780.00 | 87 |
| 03 June 2024 | 1,785.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | 12 |
| 31 May 2024 | 1,760.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 56 |
| 30 May 2024 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 30 |
| 29 May 2024 | 1,695.00 | 1,755.00 | 1,685.00 | 1,750.00 | 1,750.00 | 150 |
| 28 May 2024 | 1,680.00 | 1,690.00 | 1,680.00 | 1,685.00 | 1,685.00 | 80 |
| 27 May 2024 | 1,695.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,690.00 | 137 |
| 24 May 2024 | 1,720.00 | 1,725.00 | 1,680.00 | 1,695.00 | 1,695.00 | 79 |
| 23 May 2024 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | 30 |
| 22 May 2024 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 18 |
| 21 May 2024 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 149 |
| 17 May 2024 | 1,780.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,760.00 | 136 |
| 16 May 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 246 |
| 15 May 2024 | 1,790.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | 28 |
| 14 May 2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,800.00 | 56 |
| 13 May 2024 | 1,795.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,805.00 | 47 |
| 10 May 2024 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 49 |
| 08 May 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,785.00 | 54 |
| 07 May 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 195 |
| 06 May 2024 | 1,760.00 | 1,770.00 | 1,740.00 | 1,760.00 | 1,760.00 | 146 |
| 03 May 2024 | 1,795.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | 51 |
| 02 May 2024 | 1,805.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,785.00 | 70 |
| 30 Apr 2024 | 1,805.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 40 |
| 29 Apr 2024 | 1,795.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 18 |
| 26 Apr 2024 | 1,795.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,795.00 | 31 |
| 25 Apr 2024 | 1,805.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,785.00 | 40 |
| 24 Apr 2024 | 1,815.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,815.00 | 101 |
| 23 Apr 2024 | 1,795.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 192 |
| 22 Apr 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 77 |
| 19 Apr 2024 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 28 |
| 18 Apr 2024 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 36 |
| 17 Apr 2024 | 1,770.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,800.00 | 116 |
| 16 Apr 2024 | 1,780.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,775.00 | 145 |
| 15 Apr 2024 | 1,800.00 | 1,805.00 | 1,785.00 | 1,790.00 | 1,790.00 | 109 |
| 12 Apr 2024 | 1,805.00 | 1,805.00 | 1,790.00 | 1,800.00 | 1,800.00 | 73 |
| 11 Apr 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,800.00 | 125 |
| 11 Apr 2024 | 44 Dividend | |||||
| 10 Apr 2024 | 1,870.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,811.00 | 66 |
| 09 Apr 2024 | 1,865.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,815.88 | 39 |
| 08 Apr 2024 | 1,860.00 | 1,875.00 | 1,860.00 | 1,875.00 | 1,830.53 | 9 |
| 05 Apr 2024 | 1,850.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,806.12 | 78 |
| 04 Apr 2024 | 1,845.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,815.88 | 115 |
| 03 Apr 2024 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,801.24 | 45 |
| 02 Apr 2024 | 1,820.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,801.24 | 62 |
| 28 Mar 2024 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,776.83 | 50 |
| 27 Mar 2024 | 1,820.00 | 1,820.00 | 1,790.00 | 1,790.00 | 1,747.54 | 73 |
| 26 Mar 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,776.83 | 127 |
| 25 Mar 2024 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,767.07 | 171 |
| 22 Mar 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,742.66 | 79 |
| 21 Mar 2024 | 1,775.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,728.02 | 175 |
| 20 Mar 2024 | 1,800.00 | 1,815.00 | 1,775.00 | 1,780.00 | 1,737.78 | 164 |
| 19 Mar 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,752.42 | 109 |
| 18 Mar 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,718.25 | 35 |
| 15 Mar 2024 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,728.02 | 148 |
| 14 Mar 2024 | 1,835.00 | 1,835.00 | 1,760.00 | 1,765.00 | 1,723.13 | 126 |
| 13 Mar 2024 | 1,770.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,786.59 | 51 |
| 12 Mar 2024 | 1,760.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,718.25 | 49 |
| 11 Mar 2024 | 1,800.00 | 1,800.00 | 1,745.00 | 1,755.00 | 1,713.37 | 126 |
| 08 Mar 2024 | 1,830.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,767.07 | 91 |
| 07 Mar 2024 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 1,796.36 | 15 |
| 06 Mar 2024 | 1,845.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,801.24 | 55 |
| 05 Mar 2024 | 1,850.00 | 1,870.00 | 1,835.00 | 1,845.00 | 1,801.24 | 32 |
| 04 Mar 2024 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,801.24 | 141 |
| 01 Mar 2024 | 1,815.00 | 1,915.00 | 1,815.00 | 1,890.00 | 1,845.17 | 227 |
| 29 Feb 2024 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,762.19 | 62 |
| 28 Feb 2024 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,757.30 | 188 |
| 27 Feb 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,757.30 | 113 |
| 26 Feb 2024 | 1,780.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,791.47 | 166 |
| 23 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,747.54 | 1 |
| 22 Feb 2024 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,737.78 | 102 |
| 21 Feb 2024 | 1,760.00 | 1,785.00 | 1,760.00 | 1,785.00 | 1,742.66 | 162 |
| 20 Feb 2024 | 1,735.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,708.49 | 121 |
| 19 Feb 2024 | 1,740.00 | 1,755.00 | 1,725.00 | 1,725.00 | 1,684.08 | 298 |
| 16 Feb 2024 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,688.96 | 48 |
| 15 Feb 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,688.96 | 208 |
| 14 Feb 2024 | 1,695.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,659.68 | 130 |
| 13 Feb 2024 | 1,690.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,645.03 | 278 |
| 12 Feb 2024 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,649.91 | 248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.