Zug Estates Holding AG (SWX:ZUGN)
Switzerland · Delayed Price · Currency is CHF 2,200.00
+30.00 (1.38%)
Dec 19, 2025, 5:30 PM CET
Zug Estates Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2,160.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 1.38% | 2,273 |
| Dec 18, 2025 | 2,160.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.46% | 482 |
| Dec 17, 2025 | 2,150.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | - | 328 |
| Dec 16, 2025 | 2,140.00 | 2,170.00 | 2,130.00 | 2,160.00 | 2,160.00 | 0.47% | 2,629 |
| Dec 15, 2025 | 2,170.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | -0.46% | 95 |
| Dec 12, 2025 | 2,150.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | - | 1,654 |
| Dec 11, 2025 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | - | 87 |
| Dec 10, 2025 | 2,130.00 | 2,160.00 | 2,120.00 | 2,160.00 | 2,160.00 | 0.47% | 1,595 |
| Dec 9, 2025 | 2,150.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | - | 61 |
| Dec 8, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.42% | 117 |
| Dec 5, 2025 | 2,130.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | 349 |
| Dec 4, 2025 | 2,120.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.94% | 1,492 |
| Dec 3, 2025 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.47% | 78 |
| Dec 2, 2025 | 2,130.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | -0.47% | 77 |
| Dec 1, 2025 | 2,110.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.94% | 56 |
| Nov 28, 2025 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 126 |
| Nov 27, 2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.93% | 109 |
| Nov 26, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.47% | 151 |
| Nov 25, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.47% | 48 |
| Nov 24, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | 0.47% | 20 |
| Nov 21, 2025 | 2,120.00 | 2,130.00 | 2,100.00 | 2,130.00 | 2,130.00 | 0.47% | 775 |
| Nov 20, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.85% | 100 |
| Nov 19, 2025 | 2,150.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,160.00 | 0.93% | 165 |
| Nov 18, 2025 | 2,150.00 | 2,150.00 | 2,110.00 | 2,140.00 | 2,140.00 | -0.93% | 90 |
| Nov 17, 2025 | 2,140.00 | 2,160.00 | 2,110.00 | 2,160.00 | 2,160.00 | 1.41% | 132 |
| Nov 14, 2025 | 2,150.00 | 2,150.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.93% | 21 |
| Nov 13, 2025 | 2,140.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,150.00 | - | 109 |
| Nov 12, 2025 | 2,140.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 0.94% | 111 |
| Nov 11, 2025 | 2,110.00 | 2,140.00 | 2,090.00 | 2,130.00 | 2,130.00 | 0.47% | 676 |
| Nov 10, 2025 | 2,120.00 | 2,140.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | 35 |
| Nov 7, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | 74 |
| Nov 6, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 41 |
| Nov 5, 2025 | 2,140.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | - | 58 |
| Nov 4, 2025 | 2,120.00 | 2,160.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.94% | 639 |
| Nov 3, 2025 | 2,130.00 | 2,140.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.47% | 75 |
| Oct 31, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.47% | 79 |
| Oct 30, 2025 | 2,080.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,130.00 | 2.40% | 71 |
| Oct 29, 2025 | 2,090.00 | 2,100.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 114 |
| Oct 28, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.42% | 302 |
| Oct 27, 2025 | 2,130.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.40% | 68 |
| Oct 24, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.47% | 74 |
| Oct 23, 2025 | 2,120.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.47% | 60 |
| Oct 22, 2025 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 23 |
| Oct 21, 2025 | 2,150.00 | 2,150.00 | 2,140.00 | 2,150.00 | 2,150.00 | 0.47% | 25 |
| Oct 20, 2025 | 2,130.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | 0.94% | 72 |
| Oct 17, 2025 | 2,110.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | - | 79 |
| Oct 16, 2025 | 2,120.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.47% | 174 |
| Oct 15, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.47% | 46 |
| Oct 14, 2025 | 2,140.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.47% | 105 |
| Oct 13, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 2,130.00 | - | 62 |