St. Galler Kantonalbank AG (LON:0QQZ)
London · Delayed Price · Currency is GBP · Price in CHF 657.00
+2.77 (0.42%)
Jul 21, 2026, 5:04 PM GMT
LON:0QQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 655.00 | 655.00 | 653.00 | 654.00 | - | -0.03% | 75 |
| Jul 20, 2026 | 660.00 | 664.00 | 652.00 | 654.23 | 654.22 | -1.16% | 1,200 |
| Jul 17, 2026 | 656.00 | 669.00 | 656.00 | 661.93 | 661.93 | 0.45% | 16 |
| Jul 16, 2026 | 651.00 | 659.00 | 651.00 | 659.00 | 659.00 | 1.23% | 45 |
| Jul 15, 2026 | 650.00 | 654.00 | 646.28 | 651.01 | 651.01 | 0.62% | 117 |
| Jul 14, 2026 | 650.00 | 650.50 | 646.14 | 647.02 | 647.02 | 0.33% | 201 |
| Jul 13, 2026 | 644.00 | 653.00 | 643.00 | 644.92 | 644.92 | 0.01% | 133 |
| Jul 10, 2026 | 653.00 | 653.00 | 643.00 | 644.88 | 644.88 | -0.82% | 8,093 |
| Jul 9, 2026 | 661.00 | 661.00 | 645.00 | 650.19 | 650.19 | -0.21% | 130 |
| Jul 8, 2026 | 653.00 | 658.00 | 650.00 | 651.58 | 651.58 | 1.95% | 165 |
| Jul 7, 2026 | 641.00 | 645.00 | 637.00 | 639.11 | 639.11 | 0.01% | 215 |
| Jul 6, 2026 | 637.00 | 641.00 | 637.00 | 639.02 | 639.02 | 0.52% | 90 |
| Jul 3, 2026 | 640.06 | 640.06 | 635.72 | 635.72 | 635.72 | -1.58% | 109 |
| Jul 2, 2026 | 643.00 | 650.00 | 641.46 | 645.94 | 645.94 | 0.71% | 111 |
| Jul 1, 2026 | 642.00 | 644.00 | 641.38 | 641.38 | 641.38 | 0.06% | 58 |
| Jun 30, 2026 | 642.00 | 642.00 | 641.00 | 641.00 | 641.00 | -0.40% | 40 |
| Jun 29, 2026 | 645.00 | 645.00 | 641.00 | 643.56 | 643.56 | 0.31% | 63 |
| Jun 26, 2026 | 631.00 | 642.21 | 629.83 | 641.56 | 641.56 | 1.33% | 2,705 |
| Jun 25, 2026 | 639.00 | 639.00 | 632.00 | 633.17 | 633.17 | -0.05% | 143 |
| Jun 24, 2026 | 634.00 | 639.00 | 628.87 | 633.51 | 633.51 | 0.50% | 81 |
| Jun 23, 2026 | 630.00 | 633.00 | 626.00 | 630.34 | 630.34 | 1.01% | 202 |
| Jun 22, 2026 | 628.00 | 628.00 | 622.00 | 624.01 | 624.01 | - | 96 |
| Jun 19, 2026 | 630.00 | 630.00 | 621.27 | 624.01 | 624.01 | -0.24% | 406 |
| Jun 18, 2026 | 633.00 | 633.00 | 623.50 | 625.51 | 625.51 | -0.70% | 281 |
| Jun 17, 2026 | 626.00 | 633.00 | 621.00 | 629.93 | 629.93 | 1.11% | 577 |
| Jun 16, 2026 | 631.00 | 631.00 | 622.00 | 622.99 | 622.99 | -0.96% | 227 |
| Jun 15, 2026 | 633.00 | 635.00 | 626.00 | 629.06 | 629.06 | -0.49% | 254 |
| Jun 12, 2026 | 633.00 | 633.50 | 630.00 | 632.14 | 632.14 | 0.53% | 98 |
| Jun 11, 2026 | 629.00 | 630.00 | 627.00 | 628.81 | 628.81 | -0.51% | 752 |
| Jun 10, 2026 | 630.00 | 634.00 | 629.20 | 632.01 | 632.01 | -0.05% | 3,667 |
| Jun 9, 2026 | 635.00 | 636.00 | 630.00 | 632.30 | 632.30 | -0.58% | 4,009 |
| Jun 8, 2026 | 638.00 | 638.00 | 632.00 | 635.99 | 635.99 | -0.09% | 68 |
| Jun 5, 2026 | 645.00 | 645.00 | 632.00 | 636.56 | 636.56 | -0.07% | 87 |
| Jun 4, 2026 | 641.00 | 644.06 | 637.00 | 637.00 | 637.00 | -0.80% | 311 |
| Jun 3, 2026 | 638.00 | 648.00 | 638.00 | 642.17 | 642.17 | 0.34% | 268 |
| Jun 2, 2026 | 630.00 | 642.00 | 630.00 | 640.01 | 640.01 | 1.75% | 225 |
| Jun 1, 2026 | 633.00 | 633.00 | 628.98 | 628.98 | 628.98 | -1.26% | 334 |
| May 29, 2026 | 631.00 | 641.00 | 631.00 | 637.02 | 637.02 | 1.10% | 664 |
| May 28, 2026 | 632.00 | 636.00 | 629.08 | 630.08 | 630.08 | 1.73% | 720 |
| May 27, 2026 | 619.00 | 624.00 | 609.99 | 619.34 | 619.34 | 0.87% | 277 |
| May 26, 2026 | 614.00 | 614.01 | 610.50 | 614.01 | 614.01 | 0.77% | 117 |
| May 22, 2026 | 605.00 | 609.34 | 605.00 | 609.34 | 609.34 | -1.98% | 361 |
| May 21, 2026 | 615.00 | 626.00 | 614.00 | 621.68 | 621.68 | 2.41% | 8,488 |
| May 20, 2026 | 601.00 | 617.02 | 601.00 | 607.06 | 607.06 | 0.51% | 494 |
| May 19, 2026 | 610.00 | 610.00 | 604.00 | 604.00 | 604.00 | 0.33% | 117 |
| May 18, 2026 | 610.00 | 610.00 | 602.00 | 602.01 | 602.01 | -0.53% | 126 |
| May 15, 2026 | 607.00 | 608.50 | 604.00 | 605.19 | 605.19 | 0.99% | 287 |
| May 13, 2026 | 598.00 | 604.00 | 595.00 | 599.28 | 599.28 | -0.12% | 668 |
| May 12, 2026 | 596.00 | 603.00 | 596.00 | 600.01 | 600.01 | -0.21% | 576 |
| May 11, 2026 | 598.00 | 605.00 | 597.00 | 601.30 | 601.29 | 0.72% | 16,121 |