Skip to main content
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,100.00
-40.00 (-1.87%)
Sep 26, 2025, 5:31 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,130.002,130.002,100.002,100.002,100.00-1.87%35
Sep 25, 20252,140.002,140.002,120.002,140.002,140.00-169
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%16,873
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%299
Sep 18, 20252,150.002,150.002,130.002,140.002,140.00-24
Sep 17, 20252,120.002,140.002,120.002,140.002,140.001.42%81
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%67
Sep 12, 20252,140.002,150.002,130.002,140.002,140.00-90
Sep 11, 20252,110.002,140.002,110.002,140.002,140.001.90%60
Sep 10, 20252,130.002,160.002,100.002,100.002,100.00-0.94%50
Sep 9, 20252,150.002,150.002,120.002,120.002,120.00-1.40%22
Sep 8, 20252,140.002,150.002,130.002,150.002,150.000.47%32
Sep 5, 20252,140.002,140.002,120.002,140.002,140.000.47%70
Sep 4, 20252,140.002,140.002,120.002,130.002,130.00-76
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%50
Sep 1, 20252,160.002,160.002,120.002,120.002,120.00-1.40%40
Aug 29, 20252,150.002,150.002,120.002,150.002,150.00-539
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%251
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%32
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%39
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%17
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%568
Aug 7, 20252,140.002,140.002,100.002,100.002,100.00-2.33%438
Aug 6, 20252,140.002,160.002,140.002,150.002,150.000.47%90
Aug 5, 20252,120.002,180.002,110.002,140.002,140.000.47%296
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%54
Jul 30, 20252,150.002,150.002,130.002,130.002,130.00-1.39%24
Jul 29, 20252,140.002,160.002,140.002,160.002,160.000.93%40
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%50
Jul 23, 20252,200.002,200.002,170.002,180.002,180.00-0.91%33
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%33