Swisscanto (CH) Gold ETF (SWX:ZGLDHC)
Switzerland · Delayed Price · Currency is CHF 715.40
+1.70 (0.24%)
At close: Aug 8, 2025, 5:20 PM CET
SWX:ZGLDHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 716.20 | 717.50 | 712.90 | 715.40 | - | 0.24% | 7,099 |
| Aug 7, 2025 | 714.30 | 715.90 | 711.10 | 713.70 | - | 0.30% | 2,053 |
| Aug 6, 2025 | 711.10 | 712.50 | 708.90 | 711.60 | - | -0.28% | 1,824 |
| Aug 5, 2025 | 709.90 | 714.00 | 706.40 | 713.60 | - | 0.32% | 1,102 |
| Aug 4, 2025 | 708.60 | 712.80 | 706.90 | 711.30 | - | 2.32% | 2,926 |
| Jul 31, 2025 | 694.60 | 698.40 | 694.00 | 695.20 | - | 0.17% | 5,804 |
| Jul 30, 2025 | 701.90 | 703.10 | 694.00 | 694.00 | - | -1.13% | 7,883 |
| Jul 29, 2025 | 700.20 | 702.80 | 699.20 | 701.90 | - | 0.31% | 3,369 |
| Jul 28, 2025 | 705.50 | 705.50 | 697.10 | 699.70 | - | -0.57% | 2,485 |
| Jul 25, 2025 | 709.60 | 709.60 | 703.70 | 703.70 | - | -1.32% | 5,458 |
| Jul 24, 2025 | 713.40 | 713.60 | 708.50 | 713.10 | - | -1.15% | 2,226 |
| Jul 23, 2025 | 723.80 | 725.40 | 720.00 | 721.40 | - | -0.40% | 4,088 |
| Jul 22, 2025 | 716.50 | 725.00 | 715.20 | 724.30 | - | 0.67% | 3,543 |
| Jul 21, 2025 | 712.00 | 719.50 | 711.30 | 719.50 | - | 1.40% | 6,952 |
| Jul 18, 2025 | 707.10 | 710.80 | 707.00 | 709.60 | - | 0.60% | 1,395 |
| Jul 17, 2025 | 705.30 | 705.40 | 701.30 | 705.40 | - | -0.97% | 3,730 |
| Jul 16, 2025 | 706.50 | 712.30 | 703.00 | 712.30 | - | 1.16% | 3,221 |
| Jul 15, 2025 | 710.30 | 712.00 | 704.10 | 704.10 | - | -0.58% | 2,120 |
| Jul 14, 2025 | 712.30 | 713.90 | 707.30 | 708.20 | - | -0.38% | 5,743 |
| Jul 11, 2025 | 704.80 | 711.00 | 704.80 | 710.90 | - | 1.18% | 3,980 |
| Jul 10, 2025 | 704.00 | 704.10 | 701.60 | 702.60 | - | 0.33% | 1,236 |
| Jul 9, 2025 | 697.50 | 701.20 | 695.30 | 700.30 | - | 0.36% | 8,346 |
| Jul 8, 2025 | 706.40 | 706.40 | 696.60 | 697.80 | - | -0.73% | 3,391 |
| Jul 7, 2025 | 701.00 | 703.20 | 699.10 | 702.90 | - | -0.42% | 1,239 |
| Jul 4, 2025 | 707.50 | 708.00 | 705.30 | 705.90 | - | 0.20% | 2,234 |
| Jul 3, 2025 | 712.00 | 712.00 | 702.00 | 704.50 | - | -0.51% | 956 |
| Jul 2, 2025 | 705.90 | 709.80 | 705.30 | 708.10 | - | - | 2,472 |
| Jul 1, 2025 | 706.40 | 711.00 | 706.40 | 708.10 | - | 1.59% | 4,326 |
| Jun 30, 2025 | 698.40 | 698.80 | 694.60 | 697.00 | - | 0.43% | 2,146 |
| Jun 27, 2025 | 698.90 | 698.90 | 691.10 | 694.00 | - | -1.45% | 2,714 |
| Jun 26, 2025 | 708.80 | 710.10 | 702.30 | 704.20 | - | -0.14% | 4,544 |
| Jun 25, 2025 | 707.10 | 712.60 | 703.30 | 705.20 | - | 0.36% | 6,136 |
| Jun 24, 2025 | 705.10 | 706.10 | 699.40 | 702.70 | - | -1.91% | 1,929 |
| Jun 23, 2025 | 712.10 | 717.40 | 711.30 | 716.40 | - | 0.31% | 3,192 |
| Jun 20, 2025 | 709.00 | 715.20 | 709.00 | 714.20 | - | -0.01% | 4,236 |
| Jun 19, 2025 | 712.40 | 716.10 | 711.70 | 714.30 | - | -0.72% | 5,583 |
| Jun 18, 2025 | 717.80 | 720.90 | 716.50 | 719.50 | - | 0.36% | 2,579 |
| Jun 17, 2025 | 718.30 | 721.00 | 714.20 | 716.90 | - | -0.80% | 3,012 |
| Jun 16, 2025 | 726.10 | 727.00 | 719.70 | 722.70 | - | -0.77% | 5,402 |
| Jun 13, 2025 | 725.50 | 731.40 | 724.10 | 728.30 | - | 1.18% | 3,145 |
| Jun 12, 2025 | 716.20 | 720.50 | 710.00 | 719.80 | - | 1.44% | 2,872 |
| Jun 11, 2025 | 708.70 | 711.40 | 706.50 | 709.60 | - | 0.40% | 6,080 |
| Jun 10, 2025 | 707.40 | 710.90 | 705.60 | 706.80 | - | -0.31% | 3,633 |
| Jun 6, 2025 | 713.90 | 715.80 | 706.30 | 709.00 | - | -0.88% | 6,393 |
| Jun 5, 2025 | 715.50 | 722.90 | 715.10 | 715.30 | - | -0.26% | 2,910 |
| Jun 4, 2025 | 713.30 | 718.80 | 711.80 | 717.20 | - | 0.67% | 3,601 |
| Jun 3, 2025 | 715.00 | 715.70 | 710.20 | 712.40 | - | -0.75% | 2,975 |
| Jun 2, 2025 | 712.10 | 718.80 | 712.10 | 717.80 | - | 2.67% | 3,204 |
| May 30, 2025 | 702.20 | 703.40 | 697.60 | 699.10 | - | -0.44% | 3,012 |
| May 28, 2025 | 704.80 | 708.10 | 702.20 | 702.20 | - | -0.14% | 11,031 |