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%)
May 15, 2026, 2:13 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20262,240.002,250.002,220.002,220.002,220.00-0.45%47
May 12, 20262,240.002,280.002,210.002,230.002,230.00-0.89%163
May 11, 20262,280.002,290.002,250.002,250.002,250.00-1.75%64
May 8, 20262,310.002,310.002,290.002,290.002,290.00-1.29%107
May 7, 20262,340.002,340.002,310.002,320.002,320.00-0.43%77
May 6, 20262,340.002,340.002,310.002,330.002,330.00-0.85%44
May 5, 20262,340.002,350.002,330.002,350.002,350.000.43%92
May 4, 20262,390.002,390.002,340.002,340.002,340.00-1.68%37
Apr 30, 20262,340.002,380.002,340.002,380.002,380.001.28%71
Apr 29, 20262,370.002,400.002,350.002,350.002,350.00-0.42%113
Apr 28, 20262,380.002,380.002,350.002,360.002,360.00-0.42%46
Apr 27, 20262,400.002,400.002,350.002,370.002,370.00-0.42%356
Apr 24, 20262,350.002,380.002,330.002,380.002,380.000.85%81
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