Skip to main content
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,360.00
-10.00 (-0.42%)
Apr 28, 2026, 5:30 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 20262,460.002,480.002,450.002,460.002,409.980.41%234
Feb 26, 20262,390.002,460.002,390.002,450.002,400.191.66%162
Feb 25, 20262,430.002,470.002,350.002,410.002,361.00-0.41%600
Feb 24, 20262,390.002,470.002,390.002,420.002,370.800.83%209
Feb 23, 20262,400.002,440.002,400.002,400.002,351.200.42%106
Feb 20, 20262,410.002,420.002,380.002,390.002,341.41-1.24%148
Feb 19, 20262,440.002,490.002,420.002,420.002,370.80-1.22%205
Feb 18, 20262,450.002,480.002,440.002,450.002,400.19-0.41%173
Feb 17, 20262,420.002,460.002,410.002,460.002,409.982.07%86
Feb 16, 20262,470.002,470.002,410.002,410.002,361.00-2.82%304
Feb 13, 20262,440.002,480.002,400.002,480.002,429.581.64%297
Feb 12, 20262,470.002,470.002,380.002,440.002,390.39-1.21%160
Feb 11, 20262,470.002,470.002,440.002,470.002,419.78-187
Feb 10, 20262,450.002,480.002,450.002,470.002,419.78-338
Feb 9, 20262,430.002,470.002,430.002,470.002,419.782.07%178
Feb 6, 20262,370.002,420.002,360.002,420.002,370.802.98%376
Feb 5, 20262,400.002,400.002,340.002,350.002,302.22-2.49%101
Feb 4, 20262,400.002,420.002,360.002,410.002,361.000.84%244
Feb 3, 20262,330.002,390.002,330.002,390.002,341.413.46%226
Feb 2, 20262,320.002,330.002,300.002,310.002,263.03-0.86%60
Jan 30, 20262,330.002,360.002,330.002,330.002,282.630.43%169
Jan 29, 20262,260.002,330.002,260.002,320.002,272.832.20%259
Jan 28, 20262,270.002,290.002,260.002,270.002,223.850.44%136
Jan 27, 20262,250.002,280.002,240.002,260.002,214.05-95
Jan 26, 20262,240.002,260.002,230.002,260.002,214.051.80%267
Jan 23, 20262,240.002,250.002,220.002,220.002,174.86-1.33%98
Jan 22, 20262,220.002,280.002,220.002,250.002,204.250.90%218
Jan 21, 20262,220.002,240.002,220.002,230.002,184.660.45%82
Jan 20, 20262,220.002,220.002,210.002,220.002,174.86-1.33%129
Jan 19, 20262,220.002,270.002,220.002,250.002,204.251.35%133
Jan 16, 20262,240.002,250.002,220.002,220.002,174.86-111
Jan 15, 20262,290.002,300.002,220.002,220.002,174.86-2.63%296
Jan 14, 20262,300.002,300.002,260.002,280.002,233.64-0.44%49
Jan 13, 20262,270.002,310.002,260.002,290.002,243.440.44%90
Jan 12, 20262,250.002,280.002,250.002,280.002,233.642.24%77
Jan 9, 20262,270.002,300.002,230.002,230.002,184.66-1.76%177
Jan 8, 20262,240.002,270.002,240.002,270.002,223.851.34%125
Jan 7, 20262,230.002,270.002,230.002,240.002,194.460.90%95
Jan 6, 20262,260.002,260.002,220.002,220.002,174.86-1.77%57
Jan 5, 20262,240.002,260.002,230.002,260.002,214.051.35%288
Dec 30, 20252,220.002,230.002,210.002,230.002,184.66-45
Dec 29, 20252,200.002,240.002,160.002,230.002,184.662.76%272
Dec 23, 20252,180.002,180.002,170.002,170.002,125.88-0.46%56
Dec 22, 20252,190.002,190.002,150.002,180.002,135.68-0.91%137
Dec 19, 20252,160.002,200.002,150.002,200.002,155.271.38%2,273
Dec 18, 20252,160.002,170.002,130.002,170.002,125.880.46%482
Dec 17, 20252,150.002,180.002,150.002,160.002,116.08-328
Dec 16, 20252,140.002,170.002,130.002,160.002,116.080.47%2,629
Dec 15, 20252,170.002,170.002,150.002,150.002,106.29-0.46%95
Dec 12, 20252,150.002,160.002,140.002,160.002,116.08-1,654
Dec 11, 20252,160.002,170.002,150.002,160.002,116.08-87
Dec 10, 20252,130.002,160.002,120.002,160.002,116.080.47%1,595
Dec 9, 20252,150.002,150.002,130.002,150.002,106.29-61
Dec 8, 20252,130.002,150.002,120.002,150.002,106.291.42%117
Dec 5, 20252,130.002,140.002,120.002,120.002,076.90-0.93%349
Dec 4, 20252,120.002,140.002,120.002,140.002,096.490.94%1,492
Dec 3, 20252,120.002,120.002,120.002,120.002,076.90-0.47%78
Dec 2, 20252,130.002,140.002,100.002,130.002,086.69-0.47%77
Dec 1, 20252,110.002,140.002,100.002,140.002,096.490.94%56
Nov 28, 20252,110.002,120.002,100.002,120.002,076.90-126