Zug Estates Holding AG - ZUGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,140	2,150	2,150	2,150	2,140	12
August 15, 2025	2,110	2,140	2,140	2,140	2,110	35
August 14, 2025	2,140	2,100	2,100	2,140	2,090	59
August 13, 2025	2,140	2,130	2,130	2,140	2,130	17
August 12, 2025	2,140	2,150	2,150	2,150	2,130	58
August 11, 2025	2,140	2,140	2,140	2,150	2,120	37
August 08, 2025	2,110	2,140	2,140	2,140	2,110	568
August 07, 2025	2,140	2,100	2,100	2,140	2,100	438
August 06, 2025	2,140	2,150	2,150	2,160	2,140	90
August 05, 2025	2,120	2,140	2,140	2,180	2,110	296
August 04, 2025	2,140	2,130	2,130	2,140	2,120	52
July 31, 2025	2,130	2,140	2,140	2,160	2,130	54
July 30, 2025	2,150	2,130	2,130	2,150	2,130	24
July 29, 2025	2,140	2,160	2,160	2,160	2,140	40
July 28, 2025	2,160	2,140	2,140	2,160	2,140	81
July 25, 2025	2,150	2,160	2,160	2,180	2,150	39
July 24, 2025	2,190	2,160	2,160	2,190	2,150	50
July 23, 2025	2,200	2,180	2,180	2,200	2,170	33
July 22, 2025	2,160	2,200	2,200	2,200	2,160	82
July 21, 2025	2,140	2,150	2,150	2,150	2,130	110
July 18, 2025	2,120	2,130	2,130	2,130	2,120	33
July 17, 2025	2,130	2,120	2,120	2,150	2,120	31
July 16, 2025	2,160	2,130	2,130	2,160	2,120	39
July 15, 2025	2,170	2,150	2,150	2,170	2,130	171
July 14, 2025	2,160	2,170	2,170	2,170	2,140	135
July 11, 2025	2,140	2,170	2,170	2,170	2,140	28
July 10, 2025	2,170	2,140	2,140	2,180	2,140	88
July 09, 2025	2,150	2,160	2,160	2,170	2,150	46
July 08, 2025	2,140	2,140	2,140	2,140	2,130	25
July 07, 2025	2,110	2,150	2,150	2,150	2,110	52
July 04, 2025	2,120	2,110	2,110	2,140	2,100	365
July 03, 2025	2,170	2,120	2,120	2,180	2,120	52
July 02, 2025	2,150	2,170	2,170	2,170	2,120	120
July 01, 2025	2,150	2,160	2,160	2,180	2,150	75
June 30, 2025	2,160	2,170	2,170	2,170	2,140	48
June 27, 2025	2,170	2,160	2,160	2,170	2,140	31
June 26, 2025	2,150	2,160	2,160	2,170	2,150	47
June 25, 2025	2,170	2,160	2,160	2,170	2,140	21
June 24, 2025	2,160	2,170	2,170	2,170	2,160	75
June 23, 2025	2,160	2,150	2,150	2,170	2,140	50
June 20, 2025	2,150	2,180	2,180	2,180	2,140	117
June 19, 2025	2,160	2,160	2,160	2,170	2,130	36
June 18, 2025	2,170	2,170	2,170	2,180	2,160	84
June 17, 2025	2,150	2,170	2,170	2,170	2,130	86
June 16, 2025	2,140	2,140	2,140	2,180	2,130	61
June 13, 2025	2,110	2,130	2,130	2,130	2,110	21
June 12, 2025	2,140	2,120	2,120	2,160	2,120	53
June 11, 2025	2,100	2,130	2,130	2,130	2,100	201
June 10, 2025	2,120	2,110	2,110	2,120	2,100	82
June 06, 2025	2,120	2,130	2,130	2,130	2,100	94
June 05, 2025	2,130	2,130	2,130	2,170	2,100	270
June 04, 2025	2,150	2,140	2,140	2,150	2,110	82
June 03, 2025	2,140	2,140	2,140	2,140	2,140	23
June 02, 2025	2,160	2,150	2,150	2,160	2,120	83
May 30, 2025	2,140	2,170	2,170	2,170	2,140	90
May 28, 2025	2,120	2,130	2,130	2,180	2,110	52
May 27, 2025	2,120	2,130	2,130	2,130	2,100	39
May 26, 2025	2,100	2,110	2,110	2,120	2,090	28
May 23, 2025	2,140	2,110	2,110	2,150	2,090	116
May 22, 2025	2,180	2,140	2,140	2,180	2,130	95

Zug Estates Holding AG (ZUGN.SW) SIX