Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,340.00
-20.00 (-0.85%)
Apr 24, 2026, 3:59 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,350.002,370.002,340.002,360.002,360.000.85%81
Apr 22, 20262,350.002,400.002,340.002,340.002,340.00-0.85%85
Apr 21, 20262,370.002,390.002,360.002,360.002,360.00-0.84%95
Apr 20, 20262,360.002,390.002,360.002,380.002,380.000.42%91
Apr 17, 20262,410.002,420.002,370.002,370.002,370.00-2.07%213
Apr 16, 20262,380.002,420.002,350.002,420.002,420.002.11%278
Apr 15, 20262,370.002,380.002,360.002,370.002,370.00-0.42%94
Apr 14, 20262,360.002,390.002,360.002,380.002,380.001.28%162
Apr 13, 20262,360.002,400.002,340.002,350.002,350.00-0.42%147
Apr 10, 20262,370.002,430.002,350.002,360.002,360.00-2.07%131
Apr 9, 20262,400.002,420.002,380.002,410.002,361.000.84%121
Apr 8, 20262,410.002,420.002,390.002,390.002,341.41-0.42%136
Apr 7, 20262,420.002,430.002,390.002,400.002,351.20-0.83%88
Apr 2, 20262,440.002,450.002,400.002,420.002,370.80-0.82%48
Apr 1, 20262,430.002,440.002,410.002,440.002,390.390.83%78
Mar 31, 20262,380.002,420.002,380.002,420.002,370.802.11%162
Mar 30, 20262,370.002,420.002,370.002,370.002,321.81-0.42%242
Mar 27, 20262,420.002,450.002,380.002,380.002,331.61-1.24%182
Mar 26, 20262,430.002,470.002,390.002,410.002,361.00-1.23%317
Mar 25, 20262,450.002,490.002,410.002,440.002,390.39-919
Mar 24, 20262,370.002,480.002,370.002,440.002,390.392.52%651
Mar 23, 20262,390.002,420.002,340.002,380.002,331.61-299
Mar 20, 20262,400.002,440.002,380.002,380.002,331.61-0.83%469
Mar 19, 20262,420.002,430.002,400.002,400.002,351.20-1.23%300
Mar 18, 20262,360.002,430.002,350.002,430.002,380.593.40%612
Mar 17, 20262,350.002,380.002,340.002,350.002,302.22-0.42%330
Mar 16, 20262,360.002,360.002,330.002,360.002,312.020.43%161
Mar 13, 20262,400.002,410.002,350.002,350.002,302.22-1.67%55
Mar 12, 20262,400.002,400.002,370.002,390.002,341.41-1.24%326
Mar 11, 20262,430.002,430.002,410.002,420.002,370.80-0.82%169
Mar 10, 20262,450.002,470.002,430.002,440.002,390.39-0.81%294
Mar 9, 20262,450.002,480.002,430.002,460.002,409.98-0.40%337
Mar 6, 20262,500.002,520.002,450.002,470.002,419.78-1.20%183
Mar 5, 20262,480.002,510.002,480.002,500.002,449.170.40%115
Mar 4, 20262,490.002,500.002,460.002,490.002,439.37-130
Mar 3, 20262,480.002,490.002,460.002,490.002,439.370.81%193
Mar 2, 20262,470.002,500.002,460.002,470.002,419.780.41%203
Feb 27, 20262,460.002,480.002,450.002,460.002,409.980.41%234
Feb 26, 20262,390.002,460.002,390.002,450.002,400.191.66%162
Feb 25, 20262,430.002,470.002,350.002,410.002,361.00-0.41%600
Feb 24, 20262,390.002,470.002,390.002,420.002,370.800.83%209
Feb 23, 20262,400.002,440.002,400.002,400.002,351.200.42%106
Feb 20, 20262,410.002,420.002,380.002,390.002,341.41-1.24%148
Feb 19, 20262,440.002,490.002,420.002,420.002,370.80-1.22%205
Feb 18, 20262,450.002,480.002,440.002,450.002,400.19-0.41%173
Feb 17, 20262,420.002,460.002,410.002,460.002,409.982.07%86
Feb 16, 20262,470.002,470.002,410.002,410.002,361.00-2.82%304
Feb 13, 20262,440.002,480.002,400.002,480.002,429.581.64%297
Feb 12, 20262,470.002,470.002,380.002,440.002,390.39-1.21%160
Feb 11, 20262,470.002,470.002,440.002,470.002,419.78-187