Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,420.00
-20.00 (-0.82%)
Apr 2, 2026, 5:30 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,440.002,450.002,400.002,420.002,420.00-0.82%48
Apr 1, 20262,430.002,440.002,410.002,440.002,440.000.83%78
Mar 31, 20262,380.002,420.002,380.002,420.002,420.002.11%162
Mar 30, 20262,370.002,420.002,370.002,370.002,370.00-0.42%242
Mar 27, 20262,420.002,450.002,380.002,380.002,380.00-1.24%182
Mar 26, 20262,430.002,470.002,390.002,410.002,410.00-1.23%317
Mar 25, 20262,450.002,490.002,410.002,440.002,440.00-919
Mar 24, 20262,370.002,480.002,370.002,440.002,440.002.52%651
Mar 23, 20262,390.002,420.002,340.002,380.002,380.00-299
Mar 20, 20262,400.002,440.002,380.002,380.002,380.00-0.83%469
Mar 19, 20262,420.002,430.002,400.002,400.002,400.00-1.23%300
Mar 18, 20262,360.002,430.002,350.002,430.002,430.003.40%612
Mar 17, 20262,350.002,380.002,340.002,350.002,350.00-0.42%330
Mar 16, 20262,360.002,360.002,330.002,360.002,360.000.43%161
Mar 13, 20262,400.002,410.002,350.002,350.002,350.00-1.67%55
Mar 12, 20262,400.002,400.002,370.002,390.002,390.00-1.24%326
Mar 11, 20262,430.002,430.002,410.002,420.002,420.00-0.82%169
Mar 10, 20262,450.002,470.002,430.002,440.002,440.00-0.81%294
Mar 9, 20262,450.002,480.002,430.002,460.002,460.00-0.40%337
Mar 6, 20262,500.002,520.002,450.002,470.002,470.00-1.20%183
Mar 5, 20262,480.002,510.002,480.002,500.002,500.000.40%115
Mar 4, 20262,490.002,500.002,460.002,490.002,490.00-130
Mar 3, 20262,480.002,490.002,460.002,490.002,490.000.81%193
Mar 2, 20262,470.002,500.002,460.002,470.002,470.000.41%203
Feb 27, 20262,460.002,480.002,450.002,460.002,460.000.41%234
Feb 26, 20262,390.002,460.002,390.002,450.002,450.001.66%162
Feb 25, 20262,430.002,470.002,350.002,410.002,410.00-0.41%600
Feb 24, 20262,390.002,470.002,390.002,420.002,420.000.83%209
Feb 23, 20262,400.002,440.002,400.002,400.002,400.000.42%106
Feb 20, 20262,410.002,420.002,380.002,390.002,390.00-1.24%148
Feb 19, 20262,440.002,490.002,420.002,420.002,420.00-1.22%205
Feb 18, 20262,450.002,480.002,440.002,450.002,450.00-0.41%173
Feb 17, 20262,420.002,460.002,410.002,460.002,460.002.07%86
Feb 16, 20262,470.002,470.002,410.002,410.002,410.00-2.82%304
Feb 13, 20262,440.002,480.002,400.002,480.002,480.001.64%297
Feb 12, 20262,470.002,470.002,380.002,440.002,440.00-1.21%160
Feb 11, 20262,470.002,470.002,440.002,470.002,470.00-187
Feb 10, 20262,450.002,480.002,450.002,470.002,470.00-338
Feb 9, 20262,430.002,470.002,430.002,470.002,470.002.07%178
Feb 6, 20262,370.002,420.002,360.002,420.002,420.002.98%376
Feb 5, 20262,400.002,400.002,340.002,350.002,350.00-2.49%101
Feb 4, 20262,400.002,420.002,360.002,410.002,410.000.84%244
Feb 3, 20262,330.002,390.002,330.002,390.002,390.003.46%226
Feb 2, 20262,320.002,330.002,300.002,310.002,310.00-0.86%60
Jan 30, 20262,330.002,360.002,330.002,330.002,330.000.43%169
Jan 29, 20262,260.002,330.002,260.002,320.002,320.002.20%259
Jan 28, 20262,270.002,290.002,260.002,270.002,270.000.44%136
Jan 27, 20262,250.002,280.002,240.002,260.002,260.00-95
Jan 26, 20262,240.002,260.002,230.002,260.002,260.001.80%267
Jan 23, 20262,240.002,250.002,220.002,220.002,220.00-1.33%98