ZUGN.SW - Zug Estates Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20191,820.001,825.001,815.001,825.001,825.00111
Jul 16, 20191,825.001,830.001,815.001,820.001,820.00221
Jul 15, 20191,810.001,825.001,810.001,825.001,825.006
Jul 12, 20191,815.001,815.001,815.001,815.001,815.0010
Jul 11, 20191,820.001,830.001,820.001,825.001,825.0077
Jul 10, 20191,830.001,830.001,830.001,830.001,830.0053
Jul 09, 20191,805.001,830.001,805.001,830.001,830.00171
Jul 08, 20191,820.001,825.001,810.001,815.001,815.0056
Jul 05, 20191,835.001,840.001,810.001,810.001,810.0067
Jul 04, 20191,840.001,855.001,830.001,830.001,830.00942
Jul 03, 20191,830.001,840.001,830.001,840.001,840.00164
Jul 02, 20191,830.001,835.001,825.001,835.001,835.00113
Jul 01, 20191,825.001,830.001,820.001,820.001,820.00228
Jun 28, 20191,830.001,830.001,820.001,820.001,820.00132
Jun 27, 20191,810.001,835.001,810.001,835.001,835.001,867
Jun 26, 20191,810.001,835.001,810.001,820.001,820.00427
Jun 25, 20191,815.001,815.001,800.001,800.001,800.00244
Jun 24, 20191,795.001,820.001,795.001,810.001,810.00473
Jun 21, 20191,805.001,820.001,785.001,785.001,785.00392
Jun 20, 20191,800.001,805.001,770.001,805.001,805.00379
Jun 19, 20191,805.001,820.001,800.001,800.001,800.00204
Jun 18, 20191,800.001,810.001,800.001,800.001,800.00252
Jun 17, 20191,800.001,810.001,795.001,795.001,795.0047
Jun 14, 20191,800.001,800.001,800.001,800.001,800.00-
Jun 13, 20191,810.001,820.001,800.001,800.001,800.0084
Jun 12, 20191,800.001,810.001,800.001,800.001,800.0028
Jun 11, 20191,810.001,810.001,800.001,800.001,800.00236
Jun 10, 20191,820.001,820.001,820.001,820.001,820.00-
Jun 07, 20191,810.001,820.001,810.001,820.001,820.0054
Jun 06, 20191,805.001,820.001,805.001,810.001,810.0093
Jun 05, 20191,790.001,820.001,790.001,815.001,815.00137
Jun 04, 20191,790.001,790.001,780.001,780.001,780.0029
Jun 03, 20191,800.001,800.001,790.001,800.001,800.007
May 31, 20191,775.001,790.001,775.001,790.001,790.006
May 30, 20191,785.001,785.001,785.001,785.001,785.00-
May 29, 20191,780.001,800.001,770.001,785.001,785.00412
May 28, 20191,810.001,815.001,780.001,780.001,780.00111
May 27, 20191,815.001,815.001,815.001,815.001,815.0020
May 24, 20191,815.001,815.001,815.001,815.001,815.00331
May 23, 20191,815.001,815.001,800.001,815.001,815.00138
May 22, 20191,800.001,810.001,800.001,810.001,810.00184
May 21, 20191,800.001,800.001,800.001,800.001,800.0047
May 20, 20191,810.001,815.001,810.001,810.001,810.0049
May 17, 20191,790.001,810.001,790.001,810.001,810.0026
May 16, 20191,775.001,790.001,765.001,790.001,790.0064
May 15, 20191,780.001,780.001,765.001,765.001,765.00227
May 14, 20191,790.001,790.001,780.001,785.001,785.00176
May 13, 20191,790.001,800.001,785.001,800.001,800.0018
May 10, 20191,805.001,810.001,800.001,800.001,800.0029
May 09, 20191,785.001,810.001,785.001,805.001,805.0066
May 08, 20191,800.001,815.001,785.001,785.001,785.00177
May 07, 20191,800.001,800.001,800.001,800.001,800.00-
May 06, 20191,775.001,800.001,770.001,800.001,800.00139
May 03, 20191,810.001,810.001,780.001,780.001,780.00138
May 02, 20191,820.001,820.001,790.001,805.001,805.00186
May 01, 20191,815.001,815.001,815.001,815.001,815.00-
Apr 30, 20191,800.001,815.001,780.001,815.001,815.00348
Apr 29, 20191,810.001,810.001,810.001,810.001,810.003
Apr 26, 20191,805.001,820.001,805.001,810.001,810.0059
Apr 25, 20191,810.001,810.001,805.001,805.001,805.0024
Apr 24, 20191,825.001,825.001,790.001,805.001,805.00196
Apr 23, 20191,815.001,830.001,815.001,815.001,815.00145
Apr 18, 20191,785.001,815.001,785.001,815.001,815.0048
Apr 17, 20191,785.001,820.001,785.001,795.001,795.00145
Apr 16, 20191,820.001,820.001,775.001,775.001,775.00124
Apr 15, 20191,820.001,820.001,810.001,810.001,810.0068
Apr 12, 20191,810.001,820.001,800.001,810.001,810.0050
Apr 11, 20191,760.001,840.001,760.001,800.001,800.00179
Apr 11, 201928 Dividend
Apr 10, 20191,760.001,780.001,760.001,780.001,752.00239
Apr 09, 20191,760.001,765.001,750.001,750.001,722.47362
Apr 08, 20191,745.001,765.001,730.001,755.001,727.3954
Apr 05, 20191,745.001,745.001,745.001,745.001,717.55-
Apr 04, 20191,735.001,745.001,735.001,745.001,717.5556
Apr 03, 20191,740.001,745.001,725.001,745.001,717.55199
Apr 02, 20191,735.001,740.001,735.001,735.001,707.7186
Apr 01, 20191,720.001,735.001,720.001,735.001,707.717
Mar 29, 20191,730.001,730.001,730.001,730.001,702.793
Mar 28, 20191,720.001,735.001,720.001,730.001,702.7980
Mar 27, 20191,725.001,725.001,725.001,725.001,697.87-
Mar 26, 20191,720.001,720.001,720.001,720.001,692.94-
Mar 25, 20191,730.001,730.001,730.001,730.001,702.792
Mar 22, 20191,705.001,720.001,705.001,710.001,683.1042
Mar 21, 20191,710.001,715.001,705.001,710.001,683.10127
Mar 20, 20191,725.001,725.001,725.001,725.001,697.87-
Mar 19, 20191,725.001,730.001,725.001,725.001,697.87204
Mar 18, 20191,720.001,720.001,710.001,720.001,692.9431
Mar 15, 20191,730.001,730.001,720.001,725.001,697.879
Mar 14, 20191,725.001,730.001,725.001,730.001,702.79561
Mar 13, 20191,720.001,725.001,720.001,725.001,697.87177
Mar 12, 20191,725.001,725.001,710.001,710.001,683.10312
Mar 11, 20191,720.001,725.001,710.001,720.001,692.94521
Mar 08, 20191,700.001,730.001,700.001,715.001,688.02173
Mar 07, 20191,700.001,700.001,695.001,695.001,668.3461
Mar 06, 20191,700.001,710.001,695.001,710.001,683.1085
Mar 05, 20191,705.001,705.001,685.001,685.001,658.49319
Mar 04, 20191,700.001,715.001,695.001,715.001,688.0229
Mar 01, 20191,705.001,710.001,700.001,705.001,678.1832
Feb 28, 20191,705.001,715.001,700.001,715.001,688.0239
Feb 27, 20191,720.001,720.001,690.001,695.001,668.3436
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...