V-ZUG Holding Ltd VZUG
SIX · Switzerland · Consumer Durables
CHF 41.200.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 41.20 | -0.12% | CHF 41.35 | CHF 41.35 | CHF 41.00 | 947 |
| 2026-09-29 | CHF 41.25 | -0.72% | CHF 42.00 | CHF 42.00 | CHF 41.25 | 1.07K |
| 2026-09-28 | CHF 41.55 | +0.12% | CHF 41.50 | CHF 41.85 | CHF 41.25 | 492 |
| 2026-09-25 | CHF 41.50 | -0.72% | CHF 41.50 | CHF 42.00 | CHF 41.50 | 1.88K |
| 2026-09-24 | CHF 41.80 | -0.48% | CHF 42.05 | CHF 42.05 | CHF 41.75 | 1.33K |
| 2026-09-23 | CHF 42.00 | 0.00% | CHF 42.15 | CHF 42.20 | CHF 41.85 | 564 |
| 2026-09-22 | CHF 42.00 | -1.06% | CHF 42.25 | CHF 42.35 | CHF 42.00 | 642 |
| 2026-09-21 | CHF 42.45 | +0.35% | CHF 42.20 | CHF 42.50 | CHF 42.00 | 1.63K |
| 2026-09-18 | CHF 42.30 | +1.81% | CHF 41.45 | CHF 42.50 | CHF 41.45 | 16.48K |
| 2026-09-17 | CHF 41.55 | -0.95% | CHF 41.65 | CHF 41.90 | CHF 41.55 | 900 |
| 2026-09-16 | CHF 41.95 | -0.12% | CHF 41.95 | CHF 41.95 | CHF 41.55 | 589 |
| 2026-09-15 | CHF 42.00 | +1.57% | CHF 41.15 | CHF 42.00 | CHF 41.10 | 1.63K |
| 2026-09-14 | CHF 41.35 | -0.96% | CHF 41.75 | CHF 41.75 | CHF 41.10 | 312 |
| 2026-09-11 | CHF 41.75 | 0.00% | CHF 41.75 | CHF 41.75 | CHF 41.55 | 1.58K |
| 2026-09-10 | CHF 41.75 | 0.00% | CHF 41.70 | CHF 41.75 | CHF 41.50 | 1.46K |
| 2026-09-09 | CHF 41.75 | 0.00% | CHF 41.75 | CHF 41.95 | CHF 41.50 | 1.15K |
| 2026-09-08 | CHF 41.75 | -0.24% | CHF 41.85 | CHF 42.05 | CHF 41.75 | 999 |
| 2026-09-07 | CHF 41.85 | -0.36% | CHF 42.00 | CHF 42.35 | CHF 41.85 | 861 |
| 2026-09-04 | CHF 42.00 | 0.00% | CHF 41.95 | CHF 42.00 | CHF 41.85 | 336 |
| 2026-09-03 | CHF 42.00 | +0.96% | CHF 42.00 | CHF 42.00 | CHF 41.60 | 911 |
| 2026-09-02 | CHF 41.60 | -0.95% | CHF 41.95 | CHF 42.00 | CHF 41.60 | 2.13K |
| 2026-09-01 | CHF 42.00 | 0.00% | CHF 42.00 | CHF 42.00 | CHF 41.70 | 456 |
| 2026-08-31 | CHF 42.00 | 0.00% | CHF 42.00 | CHF 42.00 | CHF 41.80 | 954 |
| 2026-08-28 | CHF 42.00 | +0.96% | CHF 41.05 | CHF 42.00 | CHF 41.05 | 1.92K |
| 2026-08-27 | CHF 41.60 | -0.95% | CHF 41.80 | CHF 41.80 | CHF 41.00 | 4.15K |
| 2026-08-26 | CHF 42.00 | +0.36% | CHF 42.00 | CHF 42.00 | CHF 41.80 | 4.28K |
| 2026-08-25 | CHF 41.85 | +0.24% | CHF 41.55 | CHF 42.00 | CHF 41.55 | 2.21K |
| 2026-08-24 | CHF 41.75 | +1.09% | CHF 41.05 | CHF 42.00 | CHF 41.00 | 3.53K |
| 2026-08-21 | CHF 41.30 | +0.12% | CHF 41.45 | CHF 41.50 | CHF 41.00 | 498 |
| 2026-08-20 | CHF 41.25 | +0.73% | CHF 41.45 | CHF 41.50 | CHF 40.90 | 1.59K |
| 2026-08-19 | CHF 40.95 | +0.61% | CHF 40.45 | CHF 41.00 | CHF 40.45 | 776 |
| 2026-08-18 | CHF 40.70 | -1.21% | CHF 41.20 | CHF 41.20 | CHF 40.30 | 4.56K |
| 2026-08-17 | CHF 41.20 | 0.00% | CHF 41.75 | CHF 41.90 | CHF 41.20 | 1.56K |
| 2026-08-14 | CHF 41.20 | -0.60% | CHF 41.60 | CHF 41.95 | CHF 41.20 | 639 |
| 2026-08-13 | CHF 41.45 | +0.61% | CHF 41.20 | CHF 41.60 | CHF 41.20 | 647 |
| 2026-08-12 | CHF 41.20 | -1.20% | CHF 41.65 | CHF 41.70 | CHF 41.20 | 1.95K |
| 2026-08-11 | CHF 41.70 | +0.97% | CHF 41.30 | CHF 41.75 | CHF 41.25 | 405 |
| 2026-08-10 | CHF 41.30 | -1.67% | CHF 41.70 | CHF 41.85 | CHF 41.25 | 970 |
| 2026-08-07 | CHF 42.00 | 0.00% | CHF 41.85 | CHF 42.00 | CHF 41.85 | 323 |
| 2026-08-06 | CHF 42.00 | 0.00% | CHF 41.85 | CHF 42.00 | CHF 41.85 | 262 |
| 2026-08-05 | CHF 42.00 | -1.06% | CHF 42.50 | CHF 42.50 | CHF 41.70 | 1.88K |
| 2026-08-04 | CHF 42.45 | 0.00% | CHF 42.25 | CHF 42.45 | CHF 42.15 | 1.23K |
| 2026-08-03 | CHF 42.45 | -0.59% | CHF 42.70 | CHF 42.80 | CHF 41.70 | 2.95K |
| 2026-07-31 | CHF 42.70 | -0.23% | CHF 42.45 | CHF 42.80 | CHF 42.40 | 1.80K |
| 2026-07-30 | CHF 42.80 | -0.12% | CHF 42.70 | CHF 42.80 | CHF 42.40 | 2.60K |
| 2026-07-29 | CHF 42.85 | -1.38% | CHF 43.15 | CHF 43.15 | CHF 42.60 | 2.90K |
| 2026-07-28 | CHF 43.45 | +4.70% | CHF 41.90 | CHF 43.45 | CHF 41.75 | 4.55K |
| 2026-07-27 | CHF 41.50 | +0.73% | CHF 41.75 | CHF 41.95 | CHF 41.20 | 1.54K |
| 2026-07-24 | CHF 41.20 | -3.29% | CHF 42.65 | CHF 42.65 | CHF 41.00 | 6.74K |
| 2026-07-23 | CHF 42.60 | -0.93% | CHF 42.80 | CHF 43.00 | CHF 42.30 | 2.94K |
| 2026-07-22 | CHF 43.00 | +2.38% | CHF 43.00 | CHF 43.45 | CHF 42.25 | 18.90K |
| 2026-07-21 | CHF 42.00 | +0.24% | CHF 41.75 | CHF 42.00 | CHF 41.55 | 1.82K |
| 2026-07-20 | CHF 41.90 | 0.00% | CHF 41.85 | CHF 41.90 | CHF 41.50 | 1.03K |
| 2026-07-17 | CHF 41.90 | +1.70% | CHF 41.25 | CHF 41.90 | CHF 41.25 | 3.02K |
| 2026-07-16 | CHF 41.20 | 0.00% | CHF 40.95 | CHF 41.20 | CHF 40.95 | 2.08K |
| 2026-07-15 | CHF 41.20 | +0.37% | CHF 41.85 | CHF 41.85 | CHF 40.50 | 1.44K |
| 2026-07-14 | CHF 41.05 | +0.74% | CHF 41.00 | CHF 41.05 | CHF 40.95 | 1.06K |
| 2026-07-13 | CHF 40.75 | +0.37% | CHF 41.00 | CHF 41.00 | CHF 40.40 | 14.95K |
| 2026-07-10 | CHF 40.60 | +0.62% | CHF 40.55 | CHF 40.60 | CHF 40.35 | 1.26K |
| 2026-07-09 | CHF 40.35 | -1.47% | CHF 40.75 | CHF 40.95 | CHF 40.35 | 1.86K |
| 2026-07-08 | CHF 40.95 | 0.00% | CHF 41.10 | CHF 41.10 | CHF 40.65 | 1.40K |
| 2026-07-07 | CHF 40.95 | +0.74% | CHF 40.50 | CHF 41.05 | CHF 40.50 | 1.91K |
| 2026-07-06 | CHF 40.65 | -0.25% | CHF 41.00 | CHF 41.00 | CHF 40.30 | 1.78K |
| 2026-07-03 | CHF 40.75 | +1.75% | CHF 40.10 | CHF 40.75 | CHF 40.10 | 725 |
| 2026-07-02 | CHF 40.05 | -0.37% | CHF 40.25 | CHF 40.75 | CHF 39.50 | 7.61K |
| 2026-07-01 | CHF 40.20 | -0.74% | CHF 40.50 | CHF 40.65 | CHF 40.15 | 680 |
| 2026-06-30 | CHF 40.50 | 0.00% | CHF 40.20 | CHF 40.50 | CHF 40.00 | 750 |
| 2026-06-29 | CHF 40.50 | 0.00% | CHF 40.20 | CHF 40.65 | CHF 40.20 | 923 |
| 2026-06-26 | CHF 40.50 | 0.00% | CHF 40.65 | CHF 40.65 | CHF 40.15 | 2.18K |
| 2026-06-25 | CHF 40.50 | +0.62% | CHF 40.50 | CHF 40.65 | CHF 40.15 | 2.00K |
| 2026-06-24 | CHF 40.25 | -1.11% | CHF 40.70 | CHF 40.70 | CHF 40.05 | 1.14K |
| 2026-06-23 | CHF 40.70 | 0.00% | CHF 40.70 | CHF 40.70 | CHF 40.25 | 3.08K |
| 2026-06-22 | CHF 40.70 | +1.24% | CHF 40.20 | CHF 40.90 | CHF 40.00 | 3.47K |
| 2026-06-19 | CHF 40.20 | +0.25% | CHF 40.15 | CHF 40.60 | CHF 39.65 | 6.61K |
| 2026-06-18 | CHF 40.10 | -0.25% | CHF 39.60 | CHF 40.50 | CHF 39.60 | 1.72K |
| 2026-06-17 | CHF 40.20 | +0.88% | CHF 39.60 | CHF 40.20 | CHF 39.60 | 2.68K |
| 2026-06-16 | CHF 39.85 | +1.66% | CHF 39.00 | CHF 39.85 | CHF 39.00 | 5.34K |
| 2026-06-15 | CHF 39.20 | 0.00% | CHF 39.20 | CHF 39.55 | CHF 38.65 | 1.84K |
| 2026-06-12 | CHF 39.20 | +2.08% | CHF 39.15 | CHF 39.20 | CHF 38.70 | 948 |
| 2026-06-11 | CHF 38.40 | -2.04% | CHF 39.15 | CHF 39.20 | CHF 38.40 | 1.11K |
| 2026-06-10 | CHF 39.20 | -0.88% | CHF 39.20 | CHF 39.25 | CHF 39.00 | 1.30K |
| 2026-06-09 | CHF 39.55 | -1.13% | CHF 39.60 | CHF 39.60 | CHF 39.20 | 1.11K |
| 2026-06-08 | CHF 40.00 | 0.00% | CHF 39.65 | CHF 40.00 | CHF 39.50 | 1.31K |
| 2026-06-05 | CHF 40.00 | +1.39% | CHF 40.00 | CHF 40.00 | CHF 39.30 | 1.10K |
| 2026-06-04 | CHF 39.45 | -0.88% | CHF 39.55 | CHF 39.80 | CHF 39.30 | 1.09K |
| 2026-06-03 | CHF 39.80 | -0.62% | CHF 40.00 | CHF 40.00 | CHF 39.75 | 861 |
| 2026-06-02 | CHF 40.05 | +1.14% | CHF 40.25 | CHF 40.50 | CHF 40.00 | 1.57K |
| 2026-06-01 | CHF 39.60 | -1.00% | CHF 40.50 | CHF 40.50 | CHF 39.25 | 958 |
| 2026-05-29 | CHF 40.00 | -1.23% | CHF 40.45 | CHF 40.50 | CHF 39.80 | 1.76K |
| 2026-05-28 | CHF 40.50 | +1.12% | CHF 40.50 | CHF 40.50 | CHF 39.80 | 1.07K |