V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 70.600 | 71.800 | 70.000 | 71.400 | 69.840 | 6,270 |
| 2025-05-16 | 68.600 | 70.800 | 68.600 | 70.600 | 69.058 | 2,141 |
| 2025-05-15 | 69.000 | 70.000 | 68.600 | 69.400 | 67.884 | 2,545 |
| 2025-05-14 | 68.200 | 70.000 | 68.200 | 70.000 | 68.471 | 6,624 |
| 2025-05-13 | 67.400 | 69.600 | 66.000 | 69.600 | 68.080 | 2,817 |
| 2025-05-12 | 69.000 | 69.000 | 67.800 | 68.000 | 66.515 | 602 |
| 2025-05-09 | 68.000 | 69.400 | 67.400 | 69.000 | 67.493 | 3,057 |
| 2025-05-08 | 68.400 | 69.400 | 67.800 | 69.000 | 67.493 | 2,557 |
| 2025-05-07 | 69.400 | 69.600 | 68.400 | 68.600 | 67.102 | 2,264 |
| 2025-05-06 | 70.000 | 70.000 | 68.200 | 69.200 | 67.688 | 1,375 |
| 2025-05-05 | 69.000 | 70.000 | 69.000 | 69.600 | 68.080 | 855 |
| 2025-05-02 | 69.600 | 70.000 | 68.800 | 68.800 | 67.297 | 4,577 |
| 2025-04-30 | 69.600 | 69.800 | 68.400 | 69.600 | 68.080 | 1,968 |
| 2025-04-29 | 69.000 | 70.000 | 68.600 | 69.600 | 68.080 | 3,142 |
| 2025-04-28 | 67.800 | 69.400 | 67.400 | 68.800 | 67.297 | 1,061 |
| 2025-04-25 | 65.800 | 68.800 | 65.800 | 68.000 | 66.515 | 3,120 |
| 2025-04-24 | 67.000 | 67.000 | 64.800 | 66.000 | 64.558 | 560 |
| 2025-04-23 | 66.200 | 68.000 | 66.200 | 66.200 | 64.754 | 1,853 |
| 2025-04-22 | 64.000 | 66.200 | 63.400 | 64.400 | 62.993 | 2,062 |
| 2025-04-17 | 65.000 | 68.200 | 65.000 | 66.200 | 64.754 | 2,796 |
| 2025-04-16 | 63.600 | 65.000 | 63.000 | 65.000 | 63.580 | 1,464 |
| 2025-04-15 | 64.600 | 65.000 | 62.400 | 64.800 | 63.385 | 1,109 |
| 2025-04-14 | 63.000 | 65.000 | 62.600 | 63.600 | 62.211 | 2,643 |
| 2025-04-11 | 61.800 | 61.800 | 59.800 | 60.600 | 59.276 | 995 |
| 2025-04-10 | 64.400 | 64.400 | 60.000 | 60.400 | 58.200 | 2,307 |
| 2025-04-09 | 59.200 | 60.000 | 59.000 | 59.400 | 57.237 | 1,913 |
| 2025-04-08 | 59.400 | 62.400 | 57.800 | 61.000 | 58.778 | 3,454 |
| 2025-04-07 | 56.800 | 61.000 | 53.000 | 59.600 | 57.429 | 5,268 |
| 2025-04-04 | 63.000 | 63.000 | 57.800 | 57.800 | 55.695 | 3,405 |
| 2025-04-03 | 63.400 | 64.400 | 63.400 | 63.600 | 61.284 | 1,171 |
| 2025-04-02 | 66.200 | 66.600 | 64.800 | 64.800 | 62.440 | 1,649 |
| 2025-04-01 | 65.800 | 66.600 | 65.800 | 66.600 | 64.174 | 872 |
| 2025-03-31 | 67.800 | 67.800 | 64.400 | 64.600 | 62.247 | 2,438 |
| 2025-03-28 | 67.200 | 67.600 | 65.800 | 66.600 | 64.174 | 2,544 |
| 2025-03-27 | 68.200 | 68.200 | 67.400 | 67.600 | 65.138 | 1,551 |
| 2025-03-26 | 67.400 | 68.600 | 67.400 | 68.400 | 65.909 | 3,641 |
| 2025-03-25 | 67.800 | 67.800 | 65.600 | 66.800 | 64.367 | 2,223 |
| 2025-03-24 | 67.200 | 68.600 | 66.600 | 68.200 | 65.716 | 4,924 |
| 2025-03-21 | 67.200 | 67.200 | 65.400 | 66.600 | 64.174 | 3,796 |
| 2025-03-20 | 65.800 | 67.600 | 65.400 | 67.400 | 64.945 | 4,462 |
| 2025-03-19 | 65.000 | 65.800 | 64.400 | 65.800 | 63.404 | 6,269 |
| 2025-03-18 | 63.000 | 65.000 | 63.000 | 65.000 | 62.633 | 16,331 |
| 2025-03-17 | 60.000 | 62.800 | 60.000 | 62.800 | 60.513 | 7,080 |
| 2025-03-14 | 58.800 | 60.400 | 58.400 | 60.400 | 58.200 | 3,974 |
| 2025-03-13 | 59.200 | 59.200 | 58.800 | 59.200 | 57.044 | 3,043 |
| 2025-03-12 | 58.000 | 60.800 | 58.000 | 59.200 | 57.044 | 18,841 |
| 2025-03-11 | 57.600 | 59.000 | 55.200 | 57.800 | 55.695 | 11,092 |
| 2025-03-10 | 57.000 | 57.600 | 57.000 | 57.400 | 55.310 | 3,523 |
| 2025-03-07 | 56.000 | 57.000 | 54.200 | 56.600 | 54.539 | 5,123 |
| 2025-03-06 | 54.000 | 58.600 | 52.800 | 55.000 | 52.997 | 28,818 |
| 2025-03-05 | 48.900 | 50.000 | 48.700 | 50.000 | 48.179 | 2,151 |
| 2025-03-04 | 50.600 | 50.600 | 48.000 | 48.100 | 46.348 | 2,595 |
| 2025-03-03 | 49.400 | 50.600 | 49.400 | 50.200 | 48.372 | 2,672 |
| 2025-02-28 | 50.200 | 50.800 | 49.400 | 49.400 | 47.601 | 1,892 |
| 2025-02-27 | 51.400 | 51.400 | 50.000 | 50.000 | 48.179 | 1,524 |
| 2025-02-26 | 50.600 | 51.400 | 50.600 | 51.400 | 49.528 | 1,641 |
| 2025-02-25 | 50.600 | 51.200 | 50.400 | 50.400 | 48.564 | 4,003 |
| 2025-02-24 | 49.300 | 51.600 | 49.200 | 50.600 | 48.757 | 5,829 |
| 2025-02-21 | 48.500 | 49.800 | 47.900 | 49.300 | 47.505 | 3,907 |
| 2025-02-20 | 49.000 | 49.000 | 47.500 | 47.600 | 45.866 | 1,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.9000 CHF |
| 2025-04-11 | 0.9000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.