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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,090	2,120	2,120	2,120	2,090	175
September 26, 2025	2,130	2,100	2,100	2,130	2,100	35
September 25, 2025	2,140	2,140	2,140	2,140	2,120	169
September 24, 2025	2,130	2,140	2,140	2,140	2,080	67
September 23, 2025	2,070	2,120	2,120	2,120	2,070	16,873
September 22, 2025	2,110	2,060	2,060	2,110	2,060	83
September 19, 2025	2,130	2,090	2,090	2,140	2,080	299
September 18, 2025	2,150	2,140	2,140	2,150	2,130	24
September 17, 2025	2,120	2,140	2,140	2,140	2,120	81
September 16, 2025	2,080	2,110	2,110	2,140	2,050	227
September 15, 2025	2,130	2,090	2,090	2,130	2,070	67
September 12, 2025	2,140	2,140	2,140	2,150	2,130	90
September 11, 2025	2,110	2,140	2,140	2,140	2,110	60
September 10, 2025	2,130	2,100	2,100	2,160	2,100	50
September 09, 2025	2,150	2,120	2,120	2,150	2,120	22
September 08, 2025	2,140	2,150	2,150	2,150	2,130	32
September 05, 2025	2,140	2,140	2,140	2,140	2,120	70
September 04, 2025	2,140	2,130	2,130	2,140	2,120	76
September 03, 2025	2,120	2,130	2,130	2,130	2,110	44
September 02, 2025	2,120	2,130	2,130	2,130	2,110	50
September 01, 2025	2,160	2,120	2,120	2,160	2,120	40
August 29, 2025	2,150	2,150	2,150	2,150	2,120	539
August 28, 2025	2,130	2,150	2,150	2,150	2,120	25
August 27, 2025	2,110	2,120	2,120	2,130	2,100	63
August 26, 2025	2,140	2,110	2,110	2,140	2,090	251
August 25, 2025	2,150	2,140	2,140	2,160	2,140	28
August 22, 2025	2,160	2,140	2,140	2,160	2,140	32
August 21, 2025	2,140	2,160	2,160	2,160	2,130	52
August 20, 2025	2,140	2,160	2,160	2,160	2,140	39
August 19, 2025	2,160	2,130	2,130	2,170	2,130	82
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

Zug Estates Holding AG (ZUGN.SW) SIX