Swisscanto (CH) Gold ETF (SWX:ZGLD)
Switzerland · Delayed Price · Currency is CHF 800.50
-1.10 (-0.14%)
Last updated: Aug 22, 2025
SWX:ZGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 800.70 | 804.30 | 797.90 | 803.30 | - | 0.21% | 4,408 |
| Aug 21, 2025 | 799.00 | 802.90 | 796.00 | 801.60 | - | 0.45% | 3,249 |
| Aug 20, 2025 | 797.70 | 800.20 | 797.00 | 798.00 | - | 0.19% | 2,973 |
| Aug 19, 2025 | 799.00 | 799.80 | 795.50 | 796.50 | - | -0.33% | 2,858 |
| Aug 18, 2025 | 801.80 | 803.80 | 798.50 | 799.10 | - | -0.10% | 1,984 |
| Aug 15, 2025 | 800.30 | 801.00 | 796.70 | 799.90 | - | -0.12% | 4,610 |
| Aug 14, 2025 | 805.70 | 806.10 | 800.50 | 800.90 | - | -0.09% | 6,261 |
| Aug 13, 2025 | 803.50 | 805.30 | 799.80 | 801.60 | - | -0.36% | 5,840 |
| Aug 12, 2025 | 806.30 | 807.60 | 801.00 | 804.50 | - | -0.52% | 5,544 |
| Aug 11, 2025 | 806.90 | 810.20 | 805.70 | 808.70 | - | -0.64% | 4,757 |
| Aug 8, 2025 | 814.30 | 816.70 | 811.00 | 813.90 | - | 0.14% | 6,562 |
| Aug 7, 2025 | 809.90 | 813.50 | 807.00 | 812.80 | - | 0.51% | 10,705 |
| Aug 6, 2025 | 809.30 | 809.90 | 805.90 | 808.70 | - | -0.31% | 5,896 |
| Aug 5, 2025 | 809.40 | 812.60 | 806.20 | 811.20 | - | 0.15% | 17,990 |
| Aug 4, 2025 | 805.30 | 811.10 | 804.70 | 810.00 | - | 1.99% | 8,697 |
| Jul 31, 2025 | 795.00 | 799.90 | 793.90 | 794.20 | - | 0.30% | 10,546 |
| Jul 30, 2025 | 795.10 | 799.00 | 791.80 | 791.80 | - | -0.62% | 6,514 |
| Jul 29, 2025 | 793.50 | 797.50 | 793.00 | 796.70 | - | 0.92% | 3,490 |
| Jul 28, 2025 | 789.40 | 794.30 | 786.50 | 789.40 | - | 0.24% | 6,914 |
| Jul 25, 2025 | 793.60 | 793.70 | 787.20 | 787.50 | - | -1.12% | 18,523 |
| Jul 24, 2025 | 795.70 | 797.00 | 791.80 | 796.40 | - | -1.03% | 23,126 |
| Jul 23, 2025 | 806.80 | 808.50 | 804.00 | 804.70 | - | -0.36% | 3,287 |
| Jul 22, 2025 | 803.60 | 811.70 | 802.30 | 807.60 | - | 0.25% | 8,170 |
| Jul 21, 2025 | 801.50 | 806.90 | 800.00 | 805.60 | - | 1.05% | 5,396 |
| Jul 18, 2025 | 798.20 | 800.40 | 796.60 | 797.20 | - | -0.10% | 6,770 |
| Jul 17, 2025 | 798.00 | 798.20 | 792.50 | 798.00 | - | -0.09% | 3,534 |
| Jul 16, 2025 | 795.00 | 800.60 | 794.60 | 798.70 | - | 0.69% | 6,312 |
| Jul 15, 2025 | 795.10 | 798.50 | 791.40 | 793.20 | - | 0.04% | 14,283 |
| Jul 14, 2025 | 798.80 | 800.00 | 791.00 | 792.90 | - | -0.40% | 6,822 |
| Jul 11, 2025 | 789.80 | 797.40 | 789.30 | 796.10 | - | 1.17% | 5,242 |
| Jul 10, 2025 | 785.60 | 787.60 | 783.40 | 786.90 | - | 0.56% | 4,523 |
| Jul 9, 2025 | 779.10 | 782.60 | 777.30 | 782.50 | - | 0.19% | 4,704 |
| Jul 8, 2025 | 790.10 | 790.50 | 780.00 | 781.00 | - | -0.71% | 4,451 |
| Jul 7, 2025 | 782.00 | 786.60 | 781.20 | 786.60 | - | 0.11% | 9,931 |
| Jul 4, 2025 | 787.30 | 789.20 | 785.00 | 785.70 | - | -0.13% | 2,143 |
| Jul 3, 2025 | 790.00 | 794.00 | 785.70 | 786.70 | - | -0.24% | 7,066 |
| Jul 2, 2025 | 785.30 | 789.20 | 784.30 | 788.60 | - | 0.27% | 4,066 |
| Jul 1, 2025 | 784.00 | 789.70 | 782.50 | 786.50 | - | 1.21% | 14,362 |
| Jun 30, 2025 | 780.70 | 782.30 | 776.00 | 777.10 | - | -0.01% | 31,486 |
| Jun 27, 2025 | 782.50 | 782.60 | 772.20 | 777.20 | - | -1.65% | 7,369 |
| Jun 26, 2025 | 796.50 | 797.30 | 786.50 | 790.20 | - | -0.77% | 7,105 |
| Jun 25, 2025 | 798.00 | 798.00 | 794.10 | 796.30 | - | 0.64% | 5,839 |
| Jun 24, 2025 | 802.20 | 803.90 | 788.80 | 791.20 | - | -3.23% | 17,981 |
| Jun 23, 2025 | 814.20 | 822.20 | 813.50 | 817.60 | - | - | 8,271 |
| Jun 20, 2025 | 810.90 | 818.80 | 810.40 | 817.60 | - | -0.23% | 4,315 |
| Jun 19, 2025 | 819.10 | 821.40 | 816.00 | 819.50 | - | -0.44% | 5,058 |
| Jun 18, 2025 | 819.70 | 825.00 | 819.70 | 823.10 | - | 0.62% | 6,403 |
| Jun 17, 2025 | 817.90 | 822.00 | 816.40 | 818.00 | - | -0.29% | 6,156 |
| Jun 16, 2025 | 824.50 | 825.00 | 815.00 | 820.40 | - | -0.56% | 6,296 |
| Jun 13, 2025 | 823.50 | 833.00 | 821.00 | 825.00 | - | 0.76% | 12,310 |