Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Zug Estates Holding AG (ZUGN.SW)

2,100.00
-20.00
(-0.94%)
At close: 5:05:42 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 6, 20252,110.002,110.002,090.002,100.002,100.0086
May 5, 20252,150.002,150.002,110.002,120.002,120.0085
May 2, 20252,130.002,150.002,120.002,140.002,140.0022
Apr 30, 20252,110.002,120.002,060.002,120.002,120.0096
Apr 29, 20252,130.002,140.002,110.002,120.002,120.0038
Apr 28, 20252,090.002,120.002,070.002,120.002,120.0050
Apr 25, 20252,110.002,120.002,070.002,070.002,070.0031
Apr 24, 20252,090.002,120.002,070.002,120.002,120.00211
Apr 23, 20252,120.002,120.002,070.002,090.002,090.00137
Apr 22, 20252,100.002,120.002,090.002,120.002,120.0020
Apr 17, 20252,130.002,130.002,110.002,110.002,110.0072
Apr 16, 20252,070.002,130.002,070.002,130.002,130.0059
Apr 15, 20252,120.002,120.002,060.002,070.002,070.00227
Apr 14, 2025 47 Dividend
Apr 14, 20252,080.002,120.002,080.002,120.002,120.0054
Apr 11, 20252,080.002,100.002,070.002,100.002,053.00514
Apr 10, 20252,100.002,100.002,050.002,070.002,023.6745
Apr 9, 20252,020.002,040.002,010.002,040.001,994.3462
Apr 8, 20252,050.002,070.002,040.002,040.001,994.3471
Apr 7, 20252,050.002,130.002,040.002,050.002,004.12100
Apr 4, 20252,170.002,170.002,070.002,140.002,092.10282
Apr 3, 20252,170.002,170.002,140.002,170.002,121.4340
Apr 2, 20252,120.002,180.002,100.002,170.002,121.4365
Apr 1, 20252,100.002,110.002,070.002,110.002,062.78222
Mar 31, 20252,100.002,110.002,100.002,100.002,053.0052
Mar 28, 20252,130.002,140.002,110.002,110.002,062.7868
Mar 27, 20252,150.002,150.002,130.002,130.002,082.33101
Mar 26, 20252,170.002,170.002,140.002,140.002,092.10118
Mar 25, 20252,130.002,190.002,120.002,160.002,111.66105
Mar 24, 20252,140.002,140.002,110.002,120.002,072.5545
Mar 21, 20252,150.002,150.002,110.002,130.002,082.3349
Mar 20, 20252,120.002,140.002,110.002,140.002,092.1055
Mar 19, 20252,150.002,160.002,100.002,110.002,062.7839
Mar 18, 20252,130.002,170.002,100.002,150.002,101.88151
Mar 17, 20252,110.002,120.002,110.002,120.002,072.55221
Mar 14, 20252,130.002,130.002,100.002,100.002,053.00105
Mar 13, 20252,090.002,140.002,090.002,140.002,092.1096
Mar 12, 20252,110.002,110.002,070.002,100.002,053.0018
Mar 11, 20252,120.002,120.002,070.002,100.002,053.0038
Mar 10, 20252,110.002,110.002,100.002,110.002,062.7818
Mar 7, 20252,130.002,130.002,110.002,120.002,072.5519
Mar 6, 20252,140.002,150.002,120.002,140.002,092.1038
Mar 5, 20252,120.002,150.002,100.002,150.002,101.8836
Mar 4, 20252,120.002,120.002,100.002,110.002,062.7824
Mar 3, 20252,130.002,130.002,110.002,130.002,082.3360
Feb 28, 20252,070.002,120.002,040.002,120.002,072.5597
Feb 27, 20252,100.002,110.002,080.002,080.002,033.4541
Feb 26, 20252,050.002,100.002,040.002,100.002,053.0039
Feb 25, 20252,040.002,040.002,040.002,040.001,994.3459
Feb 24, 20252,100.002,100.002,030.002,050.002,004.1293
Feb 21, 20252,050.002,100.002,040.002,090.002,043.22142
Feb 20, 20252,080.002,080.002,050.002,060.002,013.9078
Feb 19, 20252,120.002,120.002,080.002,080.002,033.4574
Feb 18, 20252,180.002,180.002,130.002,130.002,082.3393
Feb 17, 20252,100.002,150.002,090.002,150.002,101.8887
Feb 14, 20252,090.002,100.002,090.002,100.002,053.0082
Feb 13, 20252,050.002,080.002,040.002,080.002,033.4572
Feb 12, 20252,050.002,060.002,040.002,040.001,994.34100
Feb 11, 20252,070.002,080.002,060.002,080.002,033.4543
Feb 10, 20252,050.002,080.002,040.002,080.002,033.4552
Feb 7, 20252,050.002,050.002,040.002,040.001,994.3411
Feb 6, 20252,060.002,080.002,050.002,060.002,013.9029
Feb 5, 20252,080.002,080.002,050.002,050.002,004.1218
Feb 4, 20252,080.002,080.002,060.002,070.002,023.6744
Feb 3, 20252,090.002,100.002,060.002,070.002,023.6728
Jan 31, 20252,080.002,100.002,040.002,100.002,053.00299
Jan 30, 20252,020.002,080.002,010.002,080.002,033.45140
Jan 29, 20252,000.002,010.002,000.002,010.001,965.01253
Jan 28, 20252,020.002,020.001,990.002,000.001,955.2412
Jan 27, 20252,000.002,010.002,000.002,010.001,965.0113
Jan 24, 20252,000.002,000.001,990.001,990.001,945.467
Jan 23, 20251,990.002,010.001,990.002,010.001,965.01375
Jan 22, 20252,050.002,050.001,990.001,990.001,945.46190
Jan 21, 20252,030.002,040.002,030.002,040.001,994.3427
Jan 20, 20252,030.002,030.002,000.002,020.001,974.7954
Jan 17, 20252,050.002,080.002,030.002,040.001,994.34142
Jan 16, 20252,020.002,050.002,010.002,040.001,994.3496
Jan 15, 20252,040.002,040.001,990.002,010.001,965.01149
Jan 14, 20252,040.002,040.002,030.002,040.001,994.3433
Jan 13, 20252,010.002,050.002,010.002,050.002,004.1254
Jan 10, 20252,040.002,040.002,010.002,020.001,974.7942
Jan 9, 20252,000.002,040.002,000.002,040.001,994.3449
Jan 8, 20252,030.002,040.002,000.002,000.001,955.2417
Jan 7, 20252,040.002,050.002,010.002,020.001,974.79128
Jan 6, 20252,030.002,040.002,010.002,040.001,994.3465
Jan 3, 20252,050.002,060.002,030.002,040.001,994.34133
Dec 30, 20242,030.002,050.002,030.002,050.002,004.1243
Dec 27, 20242,040.002,040.002,030.002,040.001,994.3413
Dec 23, 20242,030.002,050.002,010.002,030.001,984.5718
Dec 20, 20242,020.002,030.002,000.002,030.001,984.5755
Dec 19, 20242,000.002,010.001,990.002,010.001,965.0155
Dec 18, 20241,985.001,995.001,985.001,995.001,950.3553
Dec 17, 20241,975.001,985.001,975.001,975.001,930.8081
Dec 16, 20242,020.002,020.001,980.001,985.001,940.57565
Dec 13, 20242,020.002,040.002,020.002,040.001,994.3488
Dec 12, 20242,020.002,030.001,995.002,030.001,984.57289
Dec 11, 20242,040.002,050.002,010.002,030.001,984.57256
Dec 10, 20242,040.002,070.001,995.002,050.002,004.12260
Dec 9, 20242,020.002,040.002,000.002,030.001,984.5794
Dec 6, 20242,050.002,050.001,960.002,010.001,965.01134
Dec 5, 20242,070.002,080.002,060.002,060.002,013.90366
Dec 4, 20242,060.002,060.002,060.002,060.002,013.9033
Dec 3, 20242,060.002,070.002,030.002,070.002,023.67500
Dec 2, 20241,995.002,080.001,990.002,080.002,033.45258
Nov 29, 20241,965.002,010.001,960.002,010.001,965.01171
Nov 28, 20241,990.001,990.001,980.001,980.001,935.6955
Nov 27, 20241,945.002,010.001,945.001,990.001,945.46190
Nov 26, 20241,940.001,945.001,940.001,940.001,896.5816
Nov 25, 20241,880.001,945.001,880.001,945.001,901.47135
Nov 22, 20241,895.001,900.001,860.001,870.001,828.151,459
Nov 21, 20241,890.001,900.001,880.001,880.001,837.9222
Nov 20, 20241,900.001,900.001,880.001,880.001,837.924
Nov 19, 20241,870.001,910.001,865.001,910.001,867.2559
Nov 18, 20241,900.001,910.001,880.001,880.001,837.92134
Nov 15, 20241,890.001,900.001,860.001,900.001,857.48156
Nov 14, 20241,915.001,915.001,895.001,900.001,857.4824
Nov 13, 20241,900.001,915.001,900.001,915.001,872.1429
Nov 12, 20241,910.001,910.001,890.001,910.001,867.25391
Nov 11, 20241,900.001,920.001,900.001,920.001,877.0316
Nov 8, 20241,920.001,920.001,900.001,900.001,857.4875
Nov 7, 20241,920.001,920.001,920.001,920.001,877.035
Nov 6, 20241,925.001,925.001,910.001,910.001,867.2517
Nov 5, 20241,950.001,950.001,915.001,915.001,872.1422
Nov 4, 20241,940.001,950.001,940.001,950.001,906.369
Nov 1, 20241,900.001,950.001,900.001,930.001,886.8035
Oct 31, 20241,895.001,895.001,895.001,895.001,852.5925
Oct 30, 20241,885.001,900.001,885.001,895.001,852.5978
Oct 29, 20241,885.001,895.001,885.001,895.001,852.5913
Oct 28, 20241,895.001,895.001,885.001,895.001,852.595
Oct 25, 20241,895.001,895.001,885.001,895.001,852.5940
Oct 24, 20241,880.001,900.001,880.001,895.001,852.59103
Oct 23, 20241,880.001,880.001,865.001,875.001,833.048
Oct 22, 20241,870.001,870.001,850.001,870.001,828.15176
Oct 21, 20241,860.001,865.001,850.001,865.001,823.26238
Oct 18, 20241,850.001,870.001,840.001,870.001,828.1584
Oct 17, 20241,850.001,850.001,850.001,850.001,808.60-
Oct 16, 20241,850.001,850.001,845.001,850.001,808.6049
Oct 15, 20241,845.001,850.001,845.001,845.001,803.71248
Oct 14, 20241,835.001,855.001,835.001,845.001,803.7140
Oct 11, 20241,840.001,855.001,830.001,855.001,813.48110
Oct 10, 20241,845.001,845.001,840.001,840.001,798.8219
Oct 9, 20241,855.001,855.001,850.001,855.001,813.4822
Oct 8, 20241,845.001,845.001,845.001,845.001,803.7113
Oct 7, 20241,845.001,845.001,835.001,835.001,793.938
Oct 4, 20241,840.001,845.001,835.001,845.001,803.7147
Oct 3, 20241,830.001,840.001,830.001,830.001,789.0414
Oct 2, 20241,840.001,840.001,830.001,840.001,798.8230
Oct 1, 20241,840.001,865.001,840.001,845.001,803.71195
Sep 30, 20241,855.001,860.001,840.001,850.001,808.6025
Sep 27, 20241,860.001,860.001,820.001,845.001,803.7150
Sep 26, 20241,855.001,870.001,845.001,870.001,828.1560
Sep 25, 20241,860.001,870.001,845.001,845.001,803.7139
Sep 24, 20241,835.001,870.001,835.001,870.001,828.15275
Sep 23, 20241,830.001,850.001,825.001,825.001,784.1578
Sep 20, 20241,875.001,875.001,820.001,820.001,779.27130
Sep 19, 20241,875.001,885.001,875.001,885.001,842.8124
Sep 18, 20241,885.001,885.001,875.001,885.001,842.8133
Sep 17, 20241,860.001,880.001,860.001,880.001,837.9210
Sep 16, 20241,880.001,890.001,850.001,850.001,808.60294
Sep 13, 20241,850.001,870.001,850.001,870.001,828.1521
Sep 12, 20241,850.001,850.001,840.001,840.001,798.829
Sep 11, 20241,830.001,845.001,820.001,845.001,803.7180
Sep 10, 20241,820.001,830.001,820.001,830.001,789.0443
Sep 9, 20241,815.001,830.001,810.001,830.001,789.04188
Sep 6, 20241,805.001,820.001,805.001,805.001,764.6031
Sep 5, 20241,810.001,815.001,805.001,815.001,774.3885
Sep 4, 20241,815.001,815.001,800.001,810.001,769.4953
Sep 3, 20241,820.001,825.001,820.001,825.001,784.1530
Sep 2, 20241,820.001,820.001,815.001,820.001,779.2741
Aug 30, 20241,845.001,870.001,830.001,830.001,789.0494
Aug 29, 20241,875.001,875.001,835.001,835.001,793.93143
Aug 28, 20241,860.001,885.001,860.001,870.001,828.1567
Aug 27, 20241,830.001,855.001,825.001,855.001,813.4836
Aug 26, 20241,830.001,840.001,815.001,825.001,784.15109
Aug 23, 20241,790.001,830.001,790.001,830.001,789.0473
Aug 22, 20241,750.001,780.001,740.001,780.001,740.16206
Aug 21, 20241,750.001,750.001,745.001,750.001,710.83112
Aug 20, 20241,745.001,755.001,745.001,750.001,710.8362
Aug 19, 20241,735.001,745.001,725.001,745.001,705.95157
Aug 16, 20241,745.001,745.001,735.001,745.001,705.9545
Aug 15, 20241,730.001,735.001,725.001,735.001,696.1764
Aug 14, 20241,745.001,745.001,725.001,725.001,686.39146
Aug 13, 20241,745.001,755.001,745.001,745.001,705.9521
Aug 12, 20241,750.001,755.001,715.001,735.001,696.1723
Aug 9, 20241,760.001,770.001,730.001,740.001,701.06338
Aug 8, 20241,760.001,770.001,750.001,770.001,730.3948
Aug 7, 20241,760.001,770.001,745.001,760.001,720.61187
Aug 6, 20241,725.001,770.001,725.001,750.001,710.83142
Aug 5, 20241,695.001,755.001,695.001,735.001,696.1763
Aug 2, 20241,700.001,715.001,695.001,695.001,657.0625
Jul 31, 20241,710.001,720.001,700.001,700.001,661.9546
Jul 30, 20241,720.001,720.001,700.001,700.001,661.9528
Jul 29, 20241,730.001,745.001,730.001,730.001,691.28115
Jul 26, 20241,730.001,730.001,720.001,730.001,691.2823
Jul 25, 20241,725.001,725.001,725.001,725.001,686.3938
Jul 24, 20241,735.001,735.001,705.001,705.001,666.849
Jul 23, 20241,730.001,745.001,720.001,730.001,691.2816
Jul 22, 20241,730.001,740.001,720.001,720.001,681.5037
Jul 19, 20241,710.001,740.001,710.001,740.001,701.0626
Jul 18, 20241,710.001,720.001,700.001,710.001,671.73106
Jul 17, 20241,730.001,730.001,710.001,710.001,671.7312
Jul 16, 20241,710.001,725.001,710.001,720.001,681.5021
Jul 15, 20241,700.001,710.001,700.001,710.001,671.738
Jul 12, 20241,705.001,720.001,695.001,710.001,671.7325
Jul 11, 20241,700.001,730.001,700.001,715.001,676.6245
Jul 10, 20241,715.001,720.001,700.001,710.001,671.73870
Jul 9, 20241,720.001,730.001,720.001,720.001,681.50977
Jul 8, 20241,730.001,730.001,715.001,720.001,681.509
Jul 5, 20241,740.001,740.001,740.001,740.001,701.062
Jul 4, 20241,735.001,735.001,700.001,730.001,691.28108
Jul 3, 20241,740.001,745.001,735.001,745.001,705.9513
Jul 2, 20241,745.001,760.001,735.001,750.001,710.8313
Jul 1, 20241,725.001,755.001,725.001,755.001,715.7227
Jun 28, 20241,720.001,730.001,710.001,725.001,686.3942
Jun 27, 20241,720.001,750.001,720.001,725.001,686.3945
Jun 26, 20241,695.001,710.001,695.001,710.001,671.7330
Jun 25, 20241,690.001,690.001,665.001,690.001,652.1858
Jun 24, 20241,715.001,715.001,700.001,700.001,661.95328
Jun 21, 20241,730.001,730.001,710.001,715.001,676.6242
Jun 20, 20241,730.001,730.001,720.001,730.001,691.2855
Jun 19, 20241,730.001,730.001,720.001,730.001,691.2843
Jun 18, 20241,730.001,730.001,730.001,730.001,691.281
Jun 17, 20241,750.001,760.001,730.001,730.001,691.2834
Jun 14, 20241,750.001,770.001,750.001,760.001,720.6118
Jun 13, 20241,760.001,760.001,740.001,740.001,701.0657
Jun 12, 20241,740.001,760.001,740.001,760.001,720.619
Jun 11, 20241,760.001,760.001,750.001,750.001,710.837
Jun 10, 20241,760.001,760.001,750.001,750.001,710.834
Jun 7, 20241,760.001,760.001,760.001,760.001,720.6120
Jun 6, 20241,750.001,750.001,750.001,750.001,710.83185
Jun 5, 20241,770.001,770.001,740.001,740.001,701.0646
Jun 4, 20241,765.001,790.001,765.001,780.001,740.1687
Jun 3, 20241,785.001,785.001,755.001,755.001,715.7212
May 31, 20241,760.001,775.001,760.001,775.001,735.2756
May 30, 20241,755.001,760.001,750.001,760.001,720.6130
May 29, 20241,695.001,755.001,685.001,750.001,710.83150
May 28, 20241,680.001,690.001,680.001,685.001,647.2980
May 27, 20241,695.001,695.001,670.001,690.001,652.18137
May 24, 20241,720.001,725.001,680.001,695.001,657.0679
May 23, 20241,760.001,760.001,730.001,730.001,691.2830
May 22, 20241,760.001,770.001,760.001,770.001,730.3918
May 21, 20241,775.001,775.001,750.001,755.001,715.72149
May 17, 20241,780.001,780.001,735.001,760.001,720.61136
May 16, 20241,780.001,790.001,770.001,785.001,745.05246
May 15, 20241,790.001,800.001,785.001,790.001,749.9428
May 14, 20241,795.001,805.001,780.001,800.001,759.7156
May 13, 20241,795.001,805.001,785.001,805.001,764.6047
May 10, 20241,795.001,805.001,795.001,805.001,764.6049
May 8, 20241,790.001,800.001,780.001,785.001,745.0554
May 7, 20241,760.001,785.001,760.001,780.001,740.16195
May 6, 20241,760.001,770.001,740.001,760.001,720.61146