Skip to main content
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,120.00
-20.00 (-0.93%)
At close: Dec 5, 2025

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,130.002,140.002,120.002,120.002,120.00-0.93%349
Dec 4, 20252,120.002,140.002,120.002,140.002,140.000.94%1,492
Dec 3, 20252,120.002,120.002,120.002,120.002,120.00-0.47%78
Dec 2, 20252,130.002,140.002,100.002,130.002,130.00-0.47%77
Dec 1, 20252,110.002,140.002,100.002,140.002,140.000.94%56
Nov 28, 20252,110.002,120.002,100.002,120.002,120.00-126
Nov 27, 20252,150.002,150.002,100.002,120.002,120.00-0.93%109
Nov 26, 20252,140.002,140.002,120.002,140.002,140.00-0.47%151
Nov 25, 20252,130.002,150.002,120.002,150.002,150.000.47%48
Nov 24, 20252,140.002,140.002,130.002,140.002,140.000.47%20
Nov 21, 20252,120.002,130.002,100.002,130.002,130.000.47%775
Nov 20, 20252,150.002,150.002,120.002,120.002,120.00-1.85%100
Nov 19, 20252,150.002,160.002,110.002,160.002,160.000.93%165
Nov 18, 20252,150.002,150.002,110.002,140.002,140.00-0.93%90
Nov 17, 20252,140.002,160.002,110.002,160.002,160.001.41%132
Nov 14, 20252,150.002,150.002,130.002,130.002,130.00-0.93%21
Nov 13, 20252,140.002,150.002,140.002,150.002,150.00-109
Nov 12, 20252,140.002,150.002,130.002,150.002,150.000.94%111
Nov 11, 20252,110.002,140.002,090.002,130.002,130.000.47%676
Nov 10, 20252,120.002,140.002,120.002,120.002,120.00-35
Nov 7, 20252,150.002,150.002,120.002,120.002,120.00-0.93%74
Nov 6, 20252,140.002,140.002,130.002,140.002,140.00-0.47%41
Nov 5, 20252,140.002,150.002,120.002,150.002,150.00-58
Nov 4, 20252,120.002,160.002,110.002,150.002,150.000.94%639
Nov 3, 20252,130.002,140.002,110.002,130.002,130.00-0.47%75
Oct 31, 20252,150.002,150.002,120.002,140.002,140.000.47%79
Oct 30, 20252,080.002,150.002,080.002,130.002,130.002.40%71
Oct 29, 20252,090.002,100.002,080.002,080.002,080.00-114
Oct 28, 20252,100.002,110.002,070.002,080.002,080.00-1.42%302
Oct 27, 20252,130.002,130.002,100.002,110.002,110.00-1.40%68
Oct 24, 20252,140.002,140.002,120.002,140.002,140.00-0.47%74
Oct 23, 20252,120.002,150.002,120.002,150.002,150.000.47%60
Oct 22, 20252,140.002,150.002,130.002,140.002,140.00-0.47%23
Oct 21, 20252,150.002,150.002,140.002,150.002,150.000.47%25
Oct 20, 20252,130.002,140.002,130.002,140.002,140.000.94%72
Oct 17, 20252,110.002,120.002,090.002,120.002,120.00-79
Oct 16, 20252,120.002,120.002,090.002,120.002,120.00-0.47%174
Oct 15, 20252,130.002,150.002,120.002,130.002,130.00-0.47%46
Oct 14, 20252,140.002,150.002,120.002,140.002,140.000.47%105
Oct 13, 20252,140.002,140.002,130.002,130.002,130.00-62
Oct 10, 20252,140.002,140.002,130.002,130.002,130.00-0.47%35
Oct 9, 20252,150.002,150.002,140.002,140.002,140.00-13
Oct 8, 20252,140.002,140.002,120.002,140.002,140.00-0.47%25
Oct 7, 20252,150.002,150.002,110.002,150.002,150.000.47%51
Oct 6, 20252,140.002,140.002,130.002,140.002,140.00-50
Oct 3, 20252,150.002,150.002,140.002,140.002,140.00-0.93%9
Oct 2, 20252,140.002,160.002,140.002,160.002,160.000.47%111
Oct 1, 20252,110.002,150.002,110.002,150.002,150.001.42%184
Sep 30, 20252,110.002,120.002,100.002,120.002,120.00-132
Sep 29, 20252,090.002,120.002,090.002,120.002,120.000.95%175
Sep 26, 20252,130.002,130.002,100.002,100.002,100.00-1.87%34
Sep 25, 20252,140.002,140.002,120.002,140.002,140.00-167
Sep 24, 20252,130.002,140.002,080.002,140.002,140.000.94%67
Sep 23, 20252,070.002,120.002,070.002,120.002,120.002.91%16,871
Sep 22, 20252,110.002,110.002,060.002,060.002,060.00-1.44%83
Sep 19, 20252,130.002,140.002,080.002,090.002,090.00-2.34%298
Sep 18, 20252,150.002,150.002,130.002,140.002,140.00-23
Sep 17, 20252,120.002,140.002,120.002,140.002,140.001.42%63
Sep 16, 20252,080.002,140.002,050.002,110.002,110.000.96%227
Sep 15, 20252,130.002,130.002,070.002,090.002,090.00-2.34%65
Sep 12, 20252,140.002,150.002,130.002,140.002,140.00-74
Sep 11, 20252,110.002,140.002,110.002,140.002,140.001.90%59
Sep 10, 20252,130.002,160.002,100.002,100.002,100.00-0.94%49
Sep 9, 20252,150.002,150.002,120.002,120.002,120.00-1.40%20
Sep 8, 20252,140.002,150.002,130.002,150.002,150.000.47%31
Sep 5, 20252,140.002,140.002,120.002,140.002,140.000.47%70
Sep 4, 20252,140.002,140.002,120.002,130.002,130.00-75
Sep 3, 20252,120.002,130.002,110.002,130.002,130.00-44
Sep 2, 20252,120.002,130.002,110.002,130.002,130.000.47%48
Sep 1, 20252,160.002,160.002,120.002,120.002,120.00-1.40%40
Aug 29, 20252,150.002,150.002,120.002,150.002,150.00-535
Aug 28, 20252,130.002,150.002,120.002,150.002,150.001.42%25
Aug 27, 20252,110.002,130.002,100.002,120.002,120.000.47%63
Aug 26, 20252,140.002,140.002,090.002,110.002,110.00-1.40%250
Aug 25, 20252,150.002,160.002,140.002,140.002,140.00-28
Aug 22, 20252,160.002,160.002,140.002,140.002,140.00-0.93%31
Aug 21, 20252,140.002,160.002,130.002,160.002,160.00-52
Aug 20, 20252,140.002,160.002,140.002,160.002,160.001.41%28
Aug 19, 20252,160.002,170.002,130.002,130.002,130.00-0.93%82
Aug 18, 20252,140.002,150.002,140.002,150.002,150.000.47%12
Aug 15, 20252,110.002,140.002,110.002,140.002,140.001.90%35
Aug 14, 20252,140.002,140.002,090.002,100.002,100.00-1.41%59
Aug 13, 20252,140.002,140.002,130.002,130.002,130.00-0.93%16
Aug 12, 20252,140.002,150.002,130.002,150.002,150.000.47%58
Aug 11, 20252,140.002,150.002,120.002,140.002,140.00-37
Aug 8, 20252,110.002,140.002,110.002,140.002,140.001.90%567
Aug 7, 20252,140.002,140.002,100.002,100.002,100.00-2.33%437
Aug 6, 20252,140.002,160.002,140.002,150.002,150.000.47%89
Aug 5, 20252,120.002,180.002,110.002,140.002,140.000.47%290
Aug 4, 20252,140.002,140.002,120.002,130.002,130.00-0.47%52
Jul 31, 20252,130.002,160.002,130.002,140.002,140.000.47%53
Jul 30, 20252,150.002,150.002,130.002,130.002,130.00-1.39%22
Jul 29, 20252,140.002,160.002,140.002,160.002,160.000.93%39
Jul 28, 20252,160.002,160.002,140.002,140.002,140.00-0.93%81
Jul 25, 20252,150.002,180.002,150.002,160.002,160.00-39
Jul 24, 20252,190.002,190.002,150.002,160.002,160.00-0.92%48
Jul 23, 20252,200.002,200.002,170.002,180.002,180.00-0.91%32
Jul 22, 20252,160.002,200.002,160.002,200.002,200.002.33%82
Jul 21, 20252,140.002,150.002,130.002,150.002,150.000.94%110
Jul 18, 20252,120.002,130.002,120.002,130.002,130.000.47%32