St. Galler Kantonalbank AG (LON:0QQZ)
London · Delayed Price · Currency is GBP · Price in CHF 635.17
-1.83 (-0.29%)
Jun 5, 2026, 5:06 PM GMT
LON:0QQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 645.00 | 645.00 | 632.00 | 632.00 | - | -0.78% | 44 |
| 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 |
| May 8, 2026 | 602.00 | 602.00 | 594.00 | 597.01 | 597.01 | -1.16% | 114 |
| May 7, 2026 | 623.00 | 623.00 | 601.00 | 604.00 | 604.00 | -3.05% | 38,707 |
| May 6, 2026 | 620.00 | 623.01 | 617.24 | 623.01 | 623.01 | 1.65% | 2,446 |
| May 5, 2026 | 614.00 | 620.00 | 610.00 | 612.87 | 612.87 | -0.27% | 29,939 |
| May 4, 2026 | 624.00 | 627.00 | 609.00 | 614.53 | 614.53 | -1.07% | 815 |
| Apr 30, 2026 | 638.00 | 645.00 | 636.00 | 641.20 | 621.20 | 0.68% | 266 |
| Apr 29, 2026 | 650.00 | 650.00 | 636.80 | 636.89 | 617.02 | -1.56% | 53 |
| Apr 28, 2026 | 655.00 | 655.00 | 645.00 | 647.01 | 626.83 | 0.54% | 171 |
| Apr 27, 2026 | 650.00 | 650.00 | 642.94 | 643.51 | 623.44 | -0.39% | 3,279 |
| Apr 24, 2026 | 647.00 | 647.00 | 644.29 | 646.01 | 625.86 | -0.10% | 82 |
| Apr 23, 2026 | 645.00 | 651.00 | 644.00 | 646.68 | 626.51 | -0.84% | 97 |
| Apr 22, 2026 | 660.00 | 660.00 | 649.00 | 652.14 | 631.79 | -0.44% | 243 |
| Apr 21, 2026 | 654.00 | 660.00 | 653.00 | 655.01 | 634.58 | 1.08% | 14,120 |
| Apr 20, 2026 | 647.00 | 655.00 | 646.31 | 648.01 | 627.80 | -0.46% | 7,022 |
| Apr 17, 2026 | 659.00 | 659.00 | 642.00 | 651.00 | 630.69 | -0.56% | 778 |
| Apr 16, 2026 | 670.00 | 670.00 | 648.00 | 654.68 | 634.26 | -1.99% | 397 |
| Apr 15, 2026 | 686.00 | 686.00 | 659.00 | 667.95 | 647.12 | -2.06% | 452 |
| Apr 14, 2026 | 686.00 | 686.00 | 678.00 | 681.99 | 660.72 | -0.13% | 394 |
| Apr 13, 2026 | 680.00 | 686.00 | 677.00 | 682.90 | 661.60 | 0.42% | 356 |
| Apr 10, 2026 | 679.00 | 685.00 | 678.00 | 680.03 | 658.82 | 0.54% | 242 |
| Apr 9, 2026 | 674.00 | 678.00 | 674.00 | 676.41 | 655.31 | -0.09% | 591 |
| Apr 8, 2026 | 690.00 | 690.00 | 669.00 | 677.01 | 655.89 | -0.95% | 259 |
| Apr 7, 2026 | 675.00 | 687.00 | 675.00 | 683.51 | 662.19 | 1.03% | 335 |
| Apr 2, 2026 | 671.00 | 680.00 | 671.00 | 676.57 | 655.47 | 0.48% | 291 |
| Apr 1, 2026 | 670.00 | 676.00 | 670.00 | 673.34 | 652.34 | 1.05% | 173 |
| Mar 31, 2026 | 656.00 | 667.84 | 656.00 | 666.34 | 645.56 | 1.73% | 38 |
| Mar 30, 2026 | 656.00 | 662.00 | 653.00 | 655.01 | 634.58 | -0.30% | 621 |
| Mar 27, 2026 | 652.00 | 658.49 | 652.00 | 657.01 | 636.52 | -0.35% | 241 |
| Mar 26, 2026 | 659.00 | 662.99 | 659.00 | 659.34 | 638.78 | -0.19% | 130 |
| Mar 25, 2026 | 665.00 | 665.00 | 660.61 | 660.61 | 640.01 | -0.06% | 381 |
| Mar 24, 2026 | 653.00 | 661.00 | 650.00 | 661.00 | 640.38 | 3.92% | 4,851 |
| Mar 23, 2026 | 630.00 | 656.00 | 629.00 | 636.06 | 616.22 | -3.04% | 443 |