Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,140.00
-20.00 (-0.93%)
Aug 22, 2025, 5:30 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,160.002,160.002,140.002,140.002,140.00-0.93%32
Aug 21, 20252,140.002,160.002,130.002,160.002,160.00-52
Aug 20, 20252,140.002,160.002,140.002,160.002,160.001.41%39
Aug 19, 20252,160.002,170.002,130.002,130.002,130.00-0.93%82
Aug 18, 20252,140.002,150.002,140.002,150.002,150.000.47%12
Aug 15, 20252,110.002,140.002,110.002,140.002,140.001.90%35
Aug 14, 20252,140.002,140.002,090.002,100.002,100.00-1.41%59
Aug 13, 20252,140.002,140.002,130.002,130.002,130.00-0.93%17
Aug 12, 20252,140.002,150.002,130.002,150.002,150.000.47%58
Aug 11, 20252,140.002,150.002,120.002,140.002,140.00-37
Aug 8, 20252,110.002,140.002,110.002,140.002,140.001.90%568
Aug 7, 20252,140.002,140.002,100.002,100.002,100.00-2.33%438
Aug 6, 20252,140.002,160.002,140.002,150.002,150.000.47%90
Aug 5, 20252,120.002,180.002,110.002,140.002,140.000.47%296
Aug 4, 20252,140.002,140.002,120.002,130.002,130.00-0.47%52
Jul 31, 20252,130.002,160.002,130.002,140.002,140.000.47%54
Jul 30, 20252,150.002,150.002,130.002,130.002,130.00-1.39%24
Jul 29, 20252,140.002,160.002,140.002,160.002,160.000.93%40
Jul 28, 20252,160.002,160.002,140.002,140.002,140.00-0.93%81
Jul 25, 20252,150.002,180.002,150.002,160.002,160.00-39
Jul 24, 20252,190.002,190.002,150.002,160.002,160.00-0.92%50
Jul 23, 20252,200.002,200.002,170.002,180.002,180.00-0.91%33
Jul 22, 20252,160.002,200.002,160.002,200.002,200.002.33%82
Jul 21, 20252,140.002,150.002,130.002,150.002,150.000.94%110
Jul 18, 20252,120.002,130.002,120.002,130.002,130.000.47%33
Jul 17, 20252,130.002,150.002,120.002,120.002,120.00-0.47%31
Jul 16, 20252,160.002,160.002,120.002,130.002,130.00-0.93%39
Jul 15, 20252,170.002,170.002,130.002,150.002,150.00-0.92%171
Jul 14, 20252,160.002,170.002,140.002,170.002,170.00-135
Jul 11, 20252,140.002,170.002,140.002,170.002,170.001.40%28
Jul 10, 20252,170.002,180.002,140.002,140.002,140.00-0.93%88
Jul 9, 20252,150.002,170.002,150.002,160.002,160.000.93%46
Jul 8, 20252,140.002,140.002,130.002,140.002,140.00-0.47%25
Jul 7, 20252,110.002,150.002,110.002,150.002,150.001.90%52
Jul 4, 20252,120.002,140.002,100.002,110.002,110.00-0.47%365
Jul 3, 20252,170.002,180.002,120.002,120.002,120.00-2.30%52
Jul 2, 20252,150.002,170.002,120.002,170.002,170.000.46%120
Jul 1, 20252,150.002,180.002,150.002,160.002,160.00-0.46%75
Jun 30, 20252,160.002,170.002,140.002,170.002,170.000.46%48
Jun 27, 20252,170.002,170.002,140.002,160.002,160.00-31
Jun 26, 20252,150.002,170.002,150.002,160.002,160.00-47
Jun 25, 20252,170.002,170.002,140.002,160.002,160.00-0.46%21
Jun 24, 20252,160.002,170.002,160.002,170.002,170.000.93%75
Jun 23, 20252,160.002,170.002,140.002,150.002,150.00-1.38%50
Jun 20, 20252,150.002,180.002,140.002,180.002,180.000.93%117
Jun 19, 20252,160.002,170.002,130.002,160.002,160.00-0.46%36
Jun 18, 20252,170.002,180.002,160.002,170.002,170.00-84
Jun 17, 20252,150.002,170.002,130.002,170.002,170.001.40%86
Jun 16, 20252,140.002,180.002,130.002,140.002,140.000.47%61
Jun 13, 20252,110.002,130.002,110.002,130.002,130.000.47%21