Zug Estates Holding AG (SWX:ZUGN)
Switzerland · Delayed Price · Currency is CHF 2,080.00
-30.00 (-1.42%)
Oct 28, 2025, 5:31 PM CET
Zug Estates Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.42% | 303 |
| Oct 27, 2025 | 2,130.00 | 2,130.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.40% | 69 |
| Oct 24, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.47% | 75 |
| Oct 23, 2025 | 2,120.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 0.47% | 61 |
| Oct 22, 2025 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | -0.47% | 24 |
| 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% | 74 |
| Oct 17, 2025 | 2,110.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | - | 80 |
| Oct 16, 2025 | 2,120.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.47% | 175 |
| Oct 15, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | -0.47% | 47 |
| Oct 14, 2025 | 2,140.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.47% | 106 |
| Oct 13, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 2,130.00 | - | 62 |
| Oct 10, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.47% | 35 |
| Oct 9, 2025 | 2,150.00 | 2,150.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 15 |
| Oct 8, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.47% | 26 |
| Oct 7, 2025 | 2,150.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 0.47% | 51 |
| Oct 6, 2025 | 2,140.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | - | 50 |
| Oct 3, 2025 | 2,150.00 | 2,150.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.93% | 10 |
| Oct 2, 2025 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 0.47% | 111 |
| Oct 1, 2025 | 2,110.00 | 2,150.00 | 2,110.00 | 2,150.00 | 2,150.00 | 1.42% | 185 |
| Sep 30, 2025 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 132 |
| Sep 29, 2025 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.95% | 175 |
| Sep 26, 2025 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.87% | 35 |
| Sep 25, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | - | 169 |
| Sep 24, 2025 | 2,130.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,140.00 | 0.94% | 67 |
| Sep 23, 2025 | 2,070.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,120.00 | 2.91% | 16,873 |
| Sep 22, 2025 | 2,110.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 83 |
| Sep 19, 2025 | 2,130.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | -2.34% | 299 |
| Sep 18, 2025 | 2,150.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | - | 24 |
| Sep 17, 2025 | 2,120.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | 1.42% | 81 |
| Sep 16, 2025 | 2,080.00 | 2,140.00 | 2,050.00 | 2,110.00 | 2,110.00 | 0.96% | 227 |
| Sep 15, 2025 | 2,130.00 | 2,130.00 | 2,070.00 | 2,090.00 | 2,090.00 | -2.34% | 67 |
| Sep 12, 2025 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | - | 90 |
| Sep 11, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1.90% | 60 |
| Sep 10, 2025 | 2,130.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 50 |
| Sep 9, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.40% | 22 |
| Sep 8, 2025 | 2,140.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 0.47% | 32 |
| Sep 5, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,140.00 | 0.47% | 70 |
| Sep 4, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,130.00 | 2,130.00 | - | 76 |
| Sep 3, 2025 | 2,120.00 | 2,130.00 | 2,110.00 | 2,130.00 | 2,130.00 | - | 44 |
| Sep 2, 2025 | 2,120.00 | 2,130.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.47% | 50 |
| Sep 1, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.40% | 40 |
| Aug 29, 2025 | 2,150.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | - | 539 |
| Aug 28, 2025 | 2,130.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.42% | 25 |
| Aug 27, 2025 | 2,110.00 | 2,130.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.47% | 63 |
| Aug 26, 2025 | 2,140.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | -1.40% | 251 |
| Aug 25, 2025 | 2,150.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | 28 |
| Aug 22, 2025 | 2,160.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.93% | 32 |
| Aug 21, 2025 | 2,140.00 | 2,160.00 | 2,130.00 | 2,160.00 | 2,160.00 | - | 52 |
| Aug 20, 2025 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | 1.41% | 39 |