Zug Estates Holding AG (FRA:ZEE)
Germany · Delayed Price · Currency is EUR 2,360.00
+60.00 (2.61%)
At close: Jul 31, 2026
FRA:ZEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2.61% | - |
| Jul 30, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 29, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 28, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -2.54% | - |
| Jul 27, 2026 | 2,280.00 | 2,360.00 | 2,280.00 | 2,360.00 | 2,360.00 | 8.26% | 10 |
| Jul 24, 2026 | 2,340.00 | 2,340.00 | 2,180.00 | 2,180.00 | 2,180.00 | -6.84% | 1 |
| Jul 23, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - | - |
| Jul 22, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - | - |
| Jul 21, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - | - |
| Jul 20, 2026 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 1.74% | - |
| Jul 17, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 16, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 15, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 14, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 13, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.88% | - |
| Jul 10, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.88% | - |
| Jul 9, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | - |
| Jul 8, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.74% | - |
| Jul 7, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jul 6, 2026 | 2,280.00 | 2,300.00 | 2,280.00 | 2,300.00 | 2,300.00 | 0.88% | - |
| Jul 3, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.88% | - |
| Jul 2, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.89% | - |
| Jul 1, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 30, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 29, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 26, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 25, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.88% | - |
| Jun 24, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.89% | - |
| Jun 23, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 22, 2026 | 2,260.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 19, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - | - |
| Jun 18, 2026 | 2,260.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.88% | - |
| Jun 17, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.89% | - |
| Jun 16, 2026 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.88% | - |
| Jun 15, 2026 | 2,220.00 | 2,260.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.80% | - |
| Jun 12, 2026 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | - |
| Jun 11, 2026 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | - |
| Jun 10, 2026 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - | - |
| Jun 9, 2026 | 2,240.00 | 2,240.00 | 2,220.00 | 2,220.00 | 2,220.00 | -0.89% | - |
| Jun 8, 2026 | 2,260.00 | 2,260.00 | 2,240.00 | 2,240.00 | 2,240.00 | -1.75% | - |
| Jun 5, 2026 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.87% | - |
| Jun 4, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| Jun 3, 2026 | 2,320.00 | 2,320.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.71% | - |
| Jun 2, 2026 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.74% | - |
| Jun 1, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |
| May 29, 2026 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | -1.71% | - |
| May 28, 2026 | 2,300.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1.74% | - |
| May 27, 2026 | 2,320.00 | 2,320.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.86% | - |
| May 26, 2026 | 2,360.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | -1.69% | - |
| May 25, 2026 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - | - |