Zug Estates Holding AG (ZUGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:47AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,805.00 | 1,805.00 | 1,795.00 | 1,795.00 | 1,795.00 | 17 |
| 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 |
| 09 Feb 2024 | 1,695.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,645.03 | 123 |
| 08 Feb 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,645.03 | 70 |
| 07 Feb 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,645.03 | 43 |
| 06 Feb 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,645.03 | 33 |
| 05 Feb 2024 | 1,675.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,645.03 | 88 |
| 02 Feb 2024 | 1,660.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,635.27 | 95 |
| 01 Feb 2024 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,620.63 | 45 |
| 31 Jan 2024 | 1,650.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,620.63 | 80 |
| 30 Jan 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 76 |
| 29 Jan 2024 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,610.86 | 103 |
| 26 Jan 2024 | 1,630.00 | 1,645.00 | 1,625.00 | 1,625.00 | 1,586.46 | 43 |
| 25 Jan 2024 | 1,620.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,581.57 | 146 |
| 24 Jan 2024 | 1,640.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,581.57 | 264 |
| 23 Jan 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 87 |
| 22 Jan 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,610.86 | 61 |
| 19 Jan 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,610.86 | 33 |
| 18 Jan 2024 | 1,660.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,610.86 | 76 |
| 17 Jan 2024 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,610.86 | 87 |
| 16 Jan 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,610.86 | 30 |
| 15 Jan 2024 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,620.63 | 85 |
| 12 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,640.15 | 92 |
| 11 Jan 2024 | 1,700.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,625.51 | 231 |
| 10 Jan 2024 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,659.68 | 99 |
| 09 Jan 2024 | 1,640.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,605.98 | 18 |
| 08 Jan 2024 | 1,690.00 | 1,690.00 | 1,630.00 | 1,630.00 | 1,591.34 | 114 |
| 05 Jan 2024 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,640.15 | 215 |
| 04 Jan 2024 | 1,660.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,620.63 | 189 |
| 03 Jan 2024 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,610.86 | 80 |
| 29 Dec 2023 | 1,590.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,566.93 | 35 |
| 28 Dec 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,562.05 | - |
| 27 Dec 2023 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,562.05 | 96 |
| 22 Dec 2023 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,552.29 | 61 |
| 21 Dec 2023 | 1,610.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,542.52 | 42 |
| 20 Dec 2023 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,566.93 | 58 |
| 19 Dec 2023 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,552.29 | 56 |
| 18 Dec 2023 | 1,615.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,571.81 | 38 |
| 15 Dec 2023 | 1,635.00 | 1,690.00 | 1,585.00 | 1,610.00 | 1,571.81 | 500 |
| 14 Dec 2023 | 1,590.00 | 1,640.00 | 1,590.00 | 1,625.00 | 1,586.46 | 397 |
| 13 Dec 2023 | 1,595.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,557.17 | 271 |
| 12 Dec 2023 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,566.93 | 128 |
| 11 Dec 2023 | 1,580.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,547.40 | 177 |
| 08 Dec 2023 | 1,570.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,532.76 | 12 |
| 07 Dec 2023 | 1,550.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,532.76 | 140 |
| *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.