St. Galler Kantonalbank AG (LON:0QQZ)
London · Delayed Price · Currency is GBP · Price in CHF 629.00
-8.08 (-1.27%)
Aug 12, 2026, 4:07 PM GMT
LON:0QQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |