Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,210.00
+10.00 (0.45%)
Oct 23, 2026, 5:30 PM CEST

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,190.002,220.002,180.002,210.002,210.000.45%589
Oct 22, 20262,220.002,220.002,190.002,200.002,200.00-1.35%187
Oct 21, 20262,150.002,230.002,150.002,230.002,230.00-0.89%62,079
Oct 20, 20262,240.002,250.002,240.002,250.002,250.000.45%32
Oct 19, 20262,240.002,240.002,240.002,240.002,240.00-10
Oct 16, 20262,260.002,260.002,230.002,240.002,240.00-0.44%78
Oct 15, 20262,230.002,270.002,220.002,250.002,250.001.35%165
Oct 14, 20262,240.002,240.002,220.002,220.002,220.00-1.33%50
Oct 13, 20262,230.002,250.002,220.002,250.002,250.000.90%91
Oct 12, 20262,240.002,250.002,210.002,230.002,230.00-0.89%58
Oct 9, 20262,260.002,260.002,220.002,250.002,250.00-83
Oct 8, 20262,280.002,280.002,250.002,250.002,250.00-1.32%60
Oct 7, 20262,240.002,280.002,230.002,280.002,280.002.24%116
Oct 6, 20262,230.002,240.002,220.002,230.002,230.000.45%33
Oct 5, 20262,240.002,240.002,200.002,220.002,220.00-0.45%210
Oct 2, 20262,210.002,230.002,210.002,230.002,230.000.45%14
Oct 1, 20262,230.002,250.002,220.002,220.002,220.00-17
Sep 30, 20262,250.002,250.002,220.002,220.002,220.00-0.89%39
Sep 29, 20262,220.002,240.002,220.002,240.002,240.000.90%12
Sep 28, 20262,280.002,280.002,220.002,220.002,220.00-2.20%36
Sep 25, 20262,250.002,300.002,250.002,270.002,270.001.34%148
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