Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,270.00
+30.00 (1.34%)
Sep 25, 2026, 5:30 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,250.002,300.002,250.002,270.00-1.34%149
Sep 24, 20262,200.002,270.002,190.002,240.002,240.001.36%361
Sep 23, 20262,270.002,270.002,210.002,210.002,210.00-2.21%105
Sep 22, 20262,220.002,280.002,220.002,260.002,260.001.35%196
Sep 21, 20262,130.002,240.002,130.002,230.002,230.004.69%308
Sep 18, 20262,180.002,190.002,130.002,130.002,130.00-1.84%359
Sep 17, 20262,160.002,190.002,160.002,170.002,170.000.93%127
Sep 16, 20262,200.002,200.002,150.002,150.002,150.00-2.71%69
Sep 15, 20262,170.002,210.002,170.002,210.002,210.002.31%54
Sep 14, 20262,150.002,170.002,140.002,160.002,160.000.47%84
Sep 11, 20262,170.002,180.002,140.002,150.002,150.00-0.46%47
Sep 10, 20262,190.002,190.002,160.002,160.002,160.00-0.92%44
Sep 9, 20262,180.002,180.002,180.002,180.002,180.00-0.46%4
Sep 8, 20262,180.002,190.002,160.002,190.002,190.000.92%64
Sep 7, 20262,160.002,180.002,150.002,170.002,170.000.93%36
Sep 4, 20262,180.002,210.002,150.002,150.002,150.00-0.92%43
Sep 3, 20262,180.002,180.002,170.002,170.002,170.00-0.91%60
Sep 2, 20262,200.002,200.002,180.002,190.002,190.00-64
Sep 1, 20262,180.002,210.002,180.002,190.002,190.00-43
Aug 31, 20262,230.002,230.002,190.002,190.002,190.00-1.35%68
Aug 28, 20262,210.002,220.002,200.002,220.002,220.000.91%49
Aug 27, 20262,200.002,240.002,190.002,200.002,200.000.46%245
Aug 26, 20262,150.002,220.002,150.002,190.002,190.002.34%238
Aug 25, 20262,160.002,170.002,140.002,140.002,140.00-0.47%25
Aug 24, 20262,150.002,170.002,130.002,150.002,150.000.47%86
Aug 21, 20262,130.002,150.002,130.002,140.002,140.00-42
Aug 20, 20262,150.002,150.002,120.002,140.002,140.00-116
Aug 19, 20262,150.002,160.002,120.002,140.002,140.00-144
Aug 18, 20262,140.002,150.002,120.002,140.002,140.000.47%53
Aug 17, 20262,160.002,170.002,130.002,130.002,130.00-0.47%169
Aug 14, 20262,150.002,160.002,120.002,140.002,140.00-67
Aug 13, 20262,170.002,170.002,140.002,140.002,140.00-0.93%59
Aug 12, 20262,170.002,180.002,160.002,160.002,160.00-0.92%42
Aug 11, 20262,210.002,220.002,170.002,180.002,180.00-0.46%213
Aug 10, 20262,220.002,230.002,190.002,190.002,190.00-0.90%80
Aug 7, 20262,170.002,210.002,170.002,210.002,210.002.31%57
Aug 6, 20262,180.002,190.002,150.002,160.002,160.00-0.46%369
Aug 5, 20262,210.002,210.002,140.002,170.002,170.00-1.36%294
Aug 4, 20262,210.002,210.002,200.002,200.002,200.00-0.90%99
Aug 3, 20262,230.002,240.002,210.002,220.002,220.00-274
Jul 31, 20262,240.002,250.002,220.002,220.002,220.00-0.45%176
Jul 30, 20262,180.002,250.002,180.002,230.002,230.002.76%358
Jul 29, 20262,170.002,190.002,160.002,170.002,170.00-0.46%31
Jul 28, 20262,160.002,200.002,160.002,180.002,180.000.46%281
Jul 27, 20262,160.002,190.002,140.002,170.002,170.001.40%136
Jul 24, 20262,130.002,140.002,120.002,140.002,140.00-396
Jul 23, 20262,200.002,220.002,140.002,140.002,140.00-2.73%144
Jul 22, 20262,170.002,200.002,170.002,200.002,200.001.38%59
Jul 21, 20262,170.002,170.002,150.002,170.002,170.000.46%31
Jul 20, 20262,160.002,190.002,150.002,160.002,160.00-0.46%109