St. Galler Kantonalbank AG (LON:0QQZ)
London · Delayed Price · Currency is GBP · Price in CHF 704.00
+2.00 (0.28%)
Sep 25, 2026, 4:00 PM GMT
LON:0QQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 705.00 | 710.00 | 702.00 | 704.00 | - | 0.28% | 292 |
| Sep 24, 2026 | 695.00 | 703.00 | 694.00 | 702.00 | 702.00 | 1.74% | 84 |
| Sep 23, 2026 | 676.00 | 690.00 | 675.50 | 690.00 | 690.00 | - | 205 |
| Sep 22, 2026 | 689.00 | 693.00 | 689.00 | 690.00 | 690.00 | 0.15% | - |
| Sep 21, 2026 | 685.00 | 689.00 | 685.00 | 689.00 | 689.00 | 0.44% | 137 |
| Sep 18, 2026 | 679.00 | 686.00 | 679.00 | 686.00 | 686.00 | 1.33% | 416 |
| Sep 17, 2026 | 682.00 | 682.00 | 675.00 | 677.00 | 677.00 | -0.15% | 173 |
| Sep 16, 2026 | 681.00 | 683.00 | 677.50 | 678.00 | 678.00 | 1.34% | 329 |
| Sep 15, 2026 | 678.00 | 682.00 | 667.00 | 669.07 | 669.07 | -0.58% | 253 |
| Sep 14, 2026 | 665.00 | 676.00 | 665.00 | 673.00 | 673.00 | 1.82% | 303 |
| Sep 11, 2026 | 663.50 | 663.50 | 660.99 | 661.00 | 661.00 | 0.15% | 118 |
| Sep 10, 2026 | 665.00 | 665.21 | 660.00 | 660.00 | 660.00 | -0.71% | 295 |
| Sep 9, 2026 | 674.00 | 679.00 | 662.00 | 664.75 | 664.75 | -1.52% | 392 |
| Sep 8, 2026 | 682.00 | 683.00 | 675.00 | 675.00 | 675.00 | -0.58% | 112 |
| Sep 7, 2026 | 678.00 | 681.00 | 677.00 | 678.93 | 678.93 | 0.90% | 29 |
| Sep 4, 2026 | 679.00 | 679.00 | 669.50 | 672.90 | 672.90 | -0.90% | 158 |
| Sep 3, 2026 | 651.00 | 680.00 | 651.00 | 679.00 | 679.00 | 2.88% | 583 |
| Sep 2, 2026 | 671.00 | 671.00 | 653.00 | 660.00 | 660.00 | -0.28% | 916 |
| Sep 1, 2026 | 655.00 | 664.00 | 655.00 | 661.82 | 661.82 | 0.89% | 3,356 |
| Aug 31, 2026 | 653.00 | 658.00 | 653.00 | 656.00 | 656.00 | 0.46% | 888 |
| Aug 28, 2026 | 651.00 | 653.04 | 650.40 | 653.00 | 653.00 | 0.01% | 51 |
| Aug 27, 2026 | 649.00 | 653.00 | 647.99 | 652.94 | 652.94 | 0.45% | 850 |
| Aug 26, 2026 | 653.00 | 654.00 | 650.00 | 650.00 | 650.00 | -0.30% | 193 |
| Aug 25, 2026 | 647.00 | 655.00 | 647.00 | 651.93 | 651.93 | 0.81% | 255 |
| Aug 24, 2026 | 645.00 | 653.00 | 644.00 | 646.68 | 646.68 | 0.27% | 153 |
| Aug 21, 2026 | 638.00 | 647.00 | 636.00 | 644.94 | 644.94 | 1.26% | 272 |
| Aug 20, 2026 | 637.00 | 639.50 | 635.00 | 636.90 | 636.90 | -0.14% | 152 |
| Aug 19, 2026 | 642.00 | 642.00 | 636.00 | 637.81 | 637.81 | -0.33% | 203 |
| Aug 18, 2026 | 636.00 | 645.00 | 636.00 | 639.94 | 639.94 | 0.56% | 268 |
| Aug 17, 2026 | 635.00 | 643.00 | 635.00 | 636.39 | 636.39 | 0.39% | 278 |
| Aug 14, 2026 | 634.00 | 634.50 | 630.28 | 633.94 | 633.94 | 0.21% | 224 |
| Aug 13, 2026 | 631.00 | 634.00 | 630.94 | 632.58 | 632.58 | 0.65% | 94 |
| Aug 12, 2026 | 633.00 | 635.00 | 625.00 | 628.51 | 628.51 | -1.35% | 76,423 |
| Aug 11, 2026 | 634.00 | 639.00 | 630.98 | 637.08 | 637.08 | 0.42% | 414 |
| Aug 10, 2026 | 640.00 | 647.00 | 631.00 | 634.44 | 634.44 | -1.03% | 491 |
| Aug 7, 2026 | 638.00 | 642.00 | 638.00 | 641.02 | 641.02 | -1.26% | 182 |
| Aug 6, 2026 | 648.00 | 652.00 | 637.00 | 649.17 | 649.17 | 1.30% | 375 |
| Aug 5, 2026 | 644.00 | 644.00 | 635.00 | 640.86 | 640.86 | -0.22% | 397 |
| Aug 4, 2026 | 642.00 | 647.00 | 640.00 | 642.28 | 642.27 | -0.38% | 207 |
| Aug 3, 2026 | 653.00 | 653.00 | 642.00 | 644.74 | 644.74 | -0.81% | 318 |
| Jul 31, 2026 | 653.00 | 656.00 | 646.00 | 650.00 | 650.00 | -0.02% | 728 |
| Jul 30, 2026 | 650.00 | 650.83 | 650.00 | 650.11 | 650.11 | -0.60% | 189 |
| Jul 29, 2026 | 658.00 | 658.00 | 647.00 | 654.02 | 654.02 | -1.32% | 252 |
| Jul 28, 2026 | 663.00 | 665.00 | 661.24 | 662.79 | 662.79 | -0.03% | 304 |
| Jul 27, 2026 | 670.00 | 670.00 | 660.00 | 662.99 | 662.99 | 0.45% | 99 |
| Jul 24, 2026 | 663.00 | 664.44 | 660.00 | 660.00 | 660.00 | -0.63% | 88 |
| Jul 23, 2026 | 665.00 | 665.00 | 663.93 | 664.17 | 664.17 | -0.71% | 245 |
| Jul 22, 2026 | 663.00 | 672.00 | 663.00 | 668.93 | 668.93 | 2.58% | 274 |
| Jul 21, 2026 | 655.00 | 657.00 | 652.08 | 652.08 | 652.08 | -0.33% | 260 |
| Jul 20, 2026 | 660.00 | 664.00 | 652.00 | 654.23 | 654.22 | -1.16% | 1,200 |