Skip to main content
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,460.00
-10.00 (-0.40%)
Mar 9, 2026, 5:31 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,500.002,520.002,450.002,470.002,470.00-1.20%183
Mar 5, 20262,480.002,510.002,480.002,500.002,500.000.40%115
Mar 4, 20262,490.002,500.002,460.002,490.002,490.00-130
Mar 3, 20262,480.002,490.002,460.002,490.002,490.000.81%193
Mar 2, 20262,470.002,500.002,460.002,470.002,470.000.41%203
Feb 27, 20262,460.002,480.002,450.002,460.002,460.000.41%234
Feb 26, 20262,390.002,460.002,390.002,450.002,450.001.66%162
Feb 25, 20262,430.002,470.002,350.002,410.002,410.00-0.41%600
Feb 24, 20262,390.002,470.002,390.002,420.002,420.000.83%209
Feb 23, 20262,400.002,440.002,400.002,400.002,400.000.42%106
Feb 20, 20262,410.002,420.002,380.002,390.002,390.00-1.24%148
Feb 19, 20262,440.002,490.002,420.002,420.002,420.00-1.22%205
Feb 18, 20262,450.002,480.002,440.002,450.002,450.00-0.41%173
Feb 17, 20262,420.002,460.002,410.002,460.002,460.002.07%86
Feb 16, 20262,470.002,470.002,410.002,410.002,410.00-2.82%304
Feb 13, 20262,440.002,480.002,400.002,480.002,480.001.64%297
Feb 12, 20262,470.002,470.002,380.002,440.002,440.00-1.21%160
Feb 11, 20262,470.002,470.002,440.002,470.002,470.00-187
Feb 10, 20262,450.002,480.002,450.002,470.002,470.00-338
Feb 9, 20262,430.002,470.002,430.002,470.002,470.002.07%178
Feb 6, 20262,370.002,420.002,360.002,420.002,420.002.98%376
Feb 5, 20262,400.002,400.002,340.002,350.002,350.00-2.49%101
Feb 4, 20262,400.002,420.002,360.002,410.002,410.000.84%244
Feb 3, 20262,330.002,390.002,330.002,390.002,390.003.46%226
Feb 2, 20262,320.002,330.002,300.002,310.002,310.00-0.86%60
Jan 30, 20262,330.002,360.002,330.002,330.002,330.000.43%169
Jan 29, 20262,260.002,330.002,260.002,320.002,320.002.20%259
Jan 28, 20262,270.002,290.002,260.002,270.002,270.000.44%136
Jan 27, 20262,250.002,280.002,240.002,260.002,260.00-95
Jan 26, 20262,240.002,260.002,230.002,260.002,260.001.80%267
Jan 23, 20262,240.002,250.002,220.002,220.002,220.00-1.33%98
Jan 22, 20262,220.002,280.002,220.002,250.002,250.000.90%218
Jan 21, 20262,220.002,240.002,220.002,230.002,230.000.45%82
Jan 20, 20262,220.002,220.002,210.002,220.002,220.00-1.33%129
Jan 19, 20262,220.002,270.002,220.002,250.002,250.001.35%133
Jan 16, 20262,240.002,250.002,220.002,220.002,220.00-111
Jan 15, 20262,290.002,300.002,220.002,220.002,220.00-2.63%296
Jan 14, 20262,300.002,300.002,260.002,280.002,280.00-0.44%49
Jan 13, 20262,270.002,310.002,260.002,290.002,290.000.44%90
Jan 12, 20262,250.002,280.002,250.002,280.002,280.002.24%77
Jan 9, 20262,270.002,300.002,230.002,230.002,230.00-1.76%177
Jan 8, 20262,240.002,270.002,240.002,270.002,270.001.34%125
Jan 7, 20262,230.002,270.002,230.002,240.002,240.000.90%95
Jan 6, 20262,260.002,260.002,220.002,220.002,220.00-1.77%57
Jan 5, 20262,240.002,260.002,230.002,260.002,260.001.35%288
Dec 30, 20252,220.002,230.002,210.002,230.002,230.00-45
Dec 29, 20252,200.002,240.002,160.002,230.002,230.002.76%272
Dec 23, 20252,180.002,180.002,170.002,170.002,170.00-0.46%56
Dec 22, 20252,190.002,190.002,150.002,180.002,180.00-0.91%137
Dec 19, 20252,160.002,200.002,150.002,200.002,200.001.38%2,273
Dec 18, 20252,160.002,170.002,130.002,170.002,170.000.46%482
Dec 17, 20252,150.002,180.002,150.002,160.002,160.00-328
Dec 16, 20252,140.002,170.002,130.002,160.002,160.000.47%2,629
Dec 15, 20252,170.002,170.002,150.002,150.002,150.00-0.46%95
Dec 12, 20252,150.002,160.002,140.002,160.002,160.00-1,654
Dec 11, 20252,160.002,170.002,150.002,160.002,160.00-87
Dec 10, 20252,130.002,160.002,120.002,160.002,160.000.47%1,595
Dec 9, 20252,150.002,150.002,130.002,150.002,150.00-61
Dec 8, 20252,130.002,150.002,120.002,150.002,150.001.42%117
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