Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,230.00
-40.00 (-1.76%)
At close: Jan 9, 2026

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,270.002,300.002,230.002,230.002,230.00-1.76%177
Jan 8, 20262,240.002,270.002,240.002,270.002,270.001.34%125
Jan 7, 20262,230.002,270.002,230.002,240.002,240.000.90%95
Jan 6, 20262,260.002,260.002,220.002,220.002,220.00-1.77%57
Jan 5, 20262,240.002,260.002,230.002,260.002,260.001.35%288
Dec 30, 20252,220.002,230.002,210.002,230.002,230.00-45
Dec 29, 20252,200.002,240.002,160.002,230.002,230.002.76%272
Dec 23, 20252,180.002,180.002,170.002,170.002,170.00-0.46%56
Dec 22, 20252,190.002,190.002,150.002,180.002,180.00-0.91%137
Dec 19, 20252,160.002,200.002,150.002,200.002,200.001.38%2,273
Dec 18, 20252,160.002,170.002,130.002,170.002,170.000.46%482
Dec 17, 20252,150.002,180.002,150.002,160.002,160.00-328
Dec 16, 20252,140.002,170.002,130.002,160.002,160.000.47%2,629
Dec 15, 20252,170.002,170.002,150.002,150.002,150.00-0.46%95
Dec 12, 20252,150.002,160.002,140.002,160.002,160.00-1,654
Dec 11, 20252,160.002,170.002,150.002,160.002,160.00-87
Dec 10, 20252,130.002,160.002,120.002,160.002,160.000.47%1,595
Dec 9, 20252,150.002,150.002,130.002,150.002,150.00-61
Dec 8, 20252,130.002,150.002,120.002,150.002,150.001.42%117
Dec 5, 20252,130.002,140.002,120.002,120.002,120.00-0.93%349
Dec 4, 20252,120.002,140.002,120.002,140.002,140.000.94%1,492
Dec 3, 20252,120.002,120.002,120.002,120.002,120.00-0.47%78
Dec 2, 20252,130.002,140.002,100.002,130.002,130.00-0.47%77
Dec 1, 20252,110.002,140.002,100.002,140.002,140.000.94%56
Nov 28, 20252,110.002,120.002,100.002,120.002,120.00-126
Nov 27, 20252,150.002,150.002,100.002,120.002,120.00-0.93%109
Nov 26, 20252,140.002,140.002,120.002,140.002,140.00-0.47%151
Nov 25, 20252,130.002,150.002,120.002,150.002,150.000.47%48
Nov 24, 20252,140.002,140.002,130.002,140.002,140.000.47%20
Nov 21, 20252,120.002,130.002,100.002,130.002,130.000.47%775
Nov 20, 20252,150.002,150.002,120.002,120.002,120.00-1.85%100
Nov 19, 20252,150.002,160.002,110.002,160.002,160.000.93%165
Nov 18, 20252,150.002,150.002,110.002,140.002,140.00-0.93%90
Nov 17, 20252,140.002,160.002,110.002,160.002,160.001.41%132
Nov 14, 20252,150.002,150.002,130.002,130.002,130.00-0.93%21
Nov 13, 20252,140.002,150.002,140.002,150.002,150.00-109
Nov 12, 20252,140.002,150.002,130.002,150.002,150.000.94%111
Nov 11, 20252,110.002,140.002,090.002,130.002,130.000.47%676
Nov 10, 20252,120.002,140.002,120.002,120.002,120.00-35
Nov 7, 20252,150.002,150.002,120.002,120.002,120.00-0.93%74
Nov 6, 20252,140.002,140.002,130.002,140.002,140.00-0.47%41
Nov 5, 20252,140.002,150.002,120.002,150.002,150.00-58
Nov 4, 20252,120.002,160.002,110.002,150.002,150.000.94%639
Nov 3, 20252,130.002,140.002,110.002,130.002,130.00-0.47%75
Oct 31, 20252,150.002,150.002,120.002,140.002,140.000.47%79
Oct 30, 20252,080.002,150.002,080.002,130.002,130.002.40%71
Oct 29, 20252,090.002,100.002,080.002,080.002,080.00-114
Oct 28, 20252,100.002,110.002,070.002,080.002,080.00-1.42%302
Oct 27, 20252,130.002,130.002,100.002,110.002,110.00-1.40%68
Oct 24, 20252,140.002,140.002,120.002,140.002,140.00-0.47%74