Swisscanto (CH) Gold ETF (SWX:ZGLDEU)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 3,536.50
+6.50 (0.18%)
Last updated: Jan 19, 2024, 2:56 PM CET
SWX:ZGLDEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,508.00 | 3,518.50 | 3,498.50 | 3,498.50 | 3,498.50 | -1.00% | 145 |
| Sep 21, 2026 | 3,522.00 | 3,536.50 | 3,520.00 | 3,534.00 | 3,534.00 | -0.07% | 259 |
| Sep 18, 2026 | 3,562.00 | 3,562.00 | 3,531.00 | 3,536.50 | 3,536.50 | 0.18% | 48 |
| Sep 17, 2026 | 3,494.00 | 3,542.50 | 3,491.50 | 3,530.00 | 3,530.00 | 0.57% | 283 |
| Sep 16, 2026 | 3,487.50 | 3,516.00 | 3,486.00 | 3,510.00 | 3,510.00 | 1.74% | 322 |
| Sep 15, 2026 | 3,464.00 | 3,464.00 | 3,439.00 | 3,450.00 | 3,450.00 | 0.10% | 447 |
| Sep 14, 2026 | 3,480.50 | 3,481.50 | 3,446.50 | 3,446.50 | 3,446.50 | -1.75% | 775 |
| Sep 11, 2026 | 3,493.00 | 3,524.50 | 3,485.00 | 3,508.00 | 3,508.00 | 0.17% | 793 |
| Sep 10, 2026 | 3,543.50 | 3,543.50 | 3,495.50 | 3,502.00 | 3,502.00 | -0.78% | 86 |
| Sep 9, 2026 | 3,519.00 | 3,534.00 | 3,512.00 | 3,529.50 | 3,529.50 | 0.14% | 783 |
| Sep 8, 2026 | 3,525.50 | 3,532.50 | 3,518.50 | 3,524.50 | 3,524.50 | 0.06% | 446 |
| Sep 7, 2026 | 3,518.50 | 3,522.50 | 3,518.50 | 3,522.50 | 3,522.50 | -1.07% | 223 |
| Sep 4, 2026 | 3,577.50 | 3,587.50 | 3,538.50 | 3,560.50 | 3,560.50 | -1.33% | 309 |
| Sep 3, 2026 | 3,549.50 | 3,608.50 | 3,549.50 | 3,608.50 | 3,608.50 | 2.70% | 399 |
| Sep 2, 2026 | 3,466.50 | 3,525.00 | 3,462.50 | 3,513.50 | 3,513.50 | 0.41% | 1,404 |
| Sep 1, 2026 | 3,556.50 | 3,557.00 | 3,479.50 | 3,499.00 | 3,499.00 | -1.49% | 973 |
| Aug 31, 2026 | 3,571.00 | 3,583.00 | 3,551.50 | 3,552.00 | 3,552.00 | -2.99% | 819 |
| Aug 28, 2026 | 3,687.50 | 3,694.50 | 3,660.50 | 3,661.50 | 3,661.50 | -0.26% | 549 |
| Aug 27, 2026 | 3,673.50 | 3,678.00 | 3,645.50 | 3,671.00 | 3,671.00 | -0.10% | 631 |
| Aug 26, 2026 | 3,699.00 | 3,708.50 | 3,674.50 | 3,674.50 | 3,674.50 | -0.84% | 4,118 |
| Aug 25, 2026 | 3,705.00 | 3,717.00 | 3,675.00 | 3,705.50 | 3,705.50 | -0.62% | 2,648 |
| Aug 24, 2026 | 3,707.00 | 3,730.50 | 3,696.00 | 3,728.50 | 3,728.50 | 1.51% | 1,127 |
| Aug 21, 2026 | 3,630.00 | 3,673.00 | 3,627.00 | 3,673.00 | 3,673.00 | 2.51% | 1,387 |
| Aug 20, 2026 | 3,579.50 | 3,583.00 | 3,543.00 | 3,583.00 | 3,583.00 | 0.14% | 485 |
| Aug 19, 2026 | 3,492.50 | 3,580.00 | 3,492.50 | 3,578.00 | 3,578.00 | 2.10% | 1,672 |
| Aug 18, 2026 | 3,538.00 | 3,538.00 | 3,500.00 | 3,504.50 | 3,504.50 | -1.23% | 275 |
| Aug 17, 2026 | 3,528.50 | 3,557.00 | 3,515.00 | 3,548.00 | 3,548.00 | 0.55% | 328 |
| Aug 14, 2026 | 3,495.50 | 3,528.50 | 3,490.50 | 3,528.50 | 3,528.50 | 0.21% | 351 |
| Aug 13, 2026 | 3,541.00 | 3,546.50 | 3,513.00 | 3,521.00 | 3,521.00 | -1.50% | 729 |
| Aug 12, 2026 | 3,554.00 | 3,574.50 | 3,546.00 | 3,574.50 | 3,574.50 | 1.16% | 165 |
| Aug 11, 2026 | 3,514.50 | 3,546.50 | 3,514.50 | 3,533.50 | 3,533.50 | 0.73% | 319 |
| Aug 10, 2026 | 3,513.00 | 3,513.00 | 3,485.00 | 3,508.00 | 3,508.00 | 0.07% | 278 |
| Aug 7, 2026 | 3,464.50 | 3,509.00 | 3,456.00 | 3,505.50 | 3,505.50 | 2.19% | 395 |
| Aug 6, 2026 | 3,431.50 | 3,452.00 | 3,419.50 | 3,430.50 | 3,430.50 | 0.22% | 277 |
| Aug 5, 2026 | 3,356.50 | 3,423.00 | 3,345.00 | 3,423.00 | 3,423.00 | 4.07% | 802 |
| Aug 4, 2026 | 3,283.50 | 3,301.50 | 3,268.50 | 3,289.00 | 3,289.00 | 0.97% | 250 |
| Aug 3, 2026 | 3,275.50 | 3,275.50 | 3,245.50 | 3,257.50 | 3,257.50 | -0.08% | 116 |
| Jul 31, 2026 | 3,294.00 | 3,294.00 | 3,260.00 | 3,260.00 | 3,260.00 | -1.54% | 181 |
| Jul 30, 2026 | 3,279.00 | 3,311.00 | 3,279.00 | 3,311.00 | 3,311.00 | 1.11% | 137 |
| Jul 29, 2026 | 3,304.00 | 3,304.00 | 3,274.50 | 3,274.50 | 3,274.50 | -0.38% | 132 |
| Jul 28, 2026 | 3,314.00 | 3,314.00 | 3,287.00 | 3,287.00 | 3,287.00 | -1.37% | 200 |
| Jul 27, 2026 | 3,336.00 | 3,343.00 | 3,332.50 | 3,332.50 | 3,332.50 | 0.08% | 415 |
| Jul 24, 2026 | 3,306.00 | 3,330.00 | 3,306.00 | 3,330.00 | 3,330.00 | 0.48% | 89 |
| Jul 23, 2026 | 3,347.50 | 3,349.00 | 3,313.50 | 3,314.00 | 3,314.00 | -2.05% | 142 |
| Jul 22, 2026 | 3,354.50 | 3,383.50 | 3,344.00 | 3,383.50 | 3,383.50 | 1.99% | 2,530 |
| Jul 21, 2026 | 3,315.00 | 3,317.50 | 3,296.50 | 3,317.50 | 3,317.50 | 1.30% | 855 |
| Jul 20, 2026 | 3,252.00 | 3,282.00 | 3,252.00 | 3,275.00 | 3,275.00 | 0.26% | 333 |
| Jul 17, 2026 | 3,245.00 | 3,266.50 | 3,224.00 | 3,266.50 | 3,266.50 | 0.26% | 474 |
| Jul 16, 2026 | 3,263.00 | 3,276.00 | 3,231.00 | 3,258.00 | 3,258.00 | -1.39% | 495 |
| Jul 15, 2026 | 3,274.50 | 3,312.50 | 3,274.50 | 3,304.00 | 3,304.00 | -0.20% | 143 |