Swisscanto (CH) Gold ETF (SWX:ZGLDHC)
Switzerland · Delayed Price · Currency is CHF 860.00
-3.00 (-0.35%)
Last updated: Sep 22, 2026, 5:14 PM CET
SWX:ZGLDHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 856.80 | 862.30 | 852.20 | 860.00 | 860.00 | -0.35% | 9,316 |
| Sep 21, 2026 | 862.40 | 866.90 | 856.90 | 863.00 | 863.00 | -0.08% | 14,447 |
| Sep 18, 2026 | 872.70 | 873.90 | 863.70 | 863.70 | 863.70 | -0.15% | 2,499 |
| Sep 17, 2026 | 856.20 | 868.90 | 855.50 | 865.00 | 865.00 | -0.14% | 3,577 |
| Sep 16, 2026 | 860.90 | 866.70 | 858.80 | 866.20 | 866.20 | 1.79% | 4,149 |
| Sep 15, 2026 | 851.90 | 854.60 | 846.20 | 851.00 | 851.00 | -0.14% | 3,317 |
| Sep 14, 2026 | 859.50 | 859.50 | 845.80 | 852.20 | 852.20 | -1.97% | 7,527 |
| Sep 11, 2026 | 866.90 | 874.60 | 858.40 | 869.30 | 869.30 | 0.15% | 2,594 |
| Sep 10, 2026 | 879.40 | 879.40 | 861.40 | 868.00 | 868.00 | -0.72% | 1,184 |
| Sep 9, 2026 | 876.70 | 883.60 | 872.00 | 874.30 | 874.30 | -0.11% | 3,063 |
| Sep 8, 2026 | 876.10 | 877.60 | 873.20 | 875.30 | 875.30 | -0.22% | 2,454 |
| Sep 7, 2026 | 875.60 | 880.90 | 873.80 | 877.20 | 877.20 | -0.98% | 4,882 |
| Sep 4, 2026 | 889.10 | 894.00 | 871.30 | 885.90 | 885.90 | -1.22% | 13,977 |
| Sep 3, 2026 | 881.50 | 898.00 | 880.60 | 896.80 | 896.80 | 2.80% | 5,221 |
| Sep 2, 2026 | 860.00 | 874.70 | 857.00 | 872.40 | 872.40 | 0.52% | 3,053 |
| Sep 1, 2026 | 883.30 | 884.00 | 861.90 | 867.90 | 867.90 | -1.74% | 5,811 |
| Aug 31, 2026 | 886.10 | 889.10 | 877.90 | 883.30 | 883.30 | -2.92% | 13,301 |
| Aug 28, 2026 | 918.70 | 919.20 | 904.60 | 909.90 | 909.90 | -0.82% | 1,837 |
| Aug 27, 2026 | 916.40 | 917.70 | 911.00 | 917.40 | 917.40 | 0.38% | 3,662 |
| Aug 26, 2026 | 924.90 | 925.40 | 913.90 | 913.90 | 913.90 | -1.40% | 5,306 |
| Aug 25, 2026 | 924.80 | 926.90 | 915.80 | 926.90 | 926.90 | -0.59% | 4,139 |
| Aug 24, 2026 | 928.00 | 933.10 | 924.00 | 932.40 | 932.40 | 1.41% | 3,571 |
| Aug 21, 2026 | 911.90 | 919.40 | 910.00 | 919.40 | 919.40 | 1.78% | 7,619 |
| Aug 20, 2026 | 897.10 | 905.30 | 889.10 | 903.30 | 903.30 | 0.76% | 3,153 |
| Aug 19, 2026 | 869.50 | 897.30 | 869.50 | 896.50 | 896.50 | 2.89% | 3,331 |
| Aug 18, 2026 | 878.80 | 879.90 | 870.00 | 871.30 | 871.30 | -1.29% | 2,233 |
| Aug 17, 2026 | 881.50 | 883.70 | 875.70 | 882.70 | 882.70 | 0.62% | 6,542 |
| Aug 14, 2026 | 865.80 | 877.60 | 865.70 | 877.30 | 877.30 | 0.83% | 3,216 |
| Aug 13, 2026 | 875.80 | 878.50 | 870.00 | 870.10 | 870.10 | -1.48% | 5,020 |
| Aug 12, 2026 | 881.20 | 888.10 | 879.40 | 883.20 | 883.20 | 0.81% | 5,292 |
| Aug 11, 2026 | 873.50 | 880.30 | 871.30 | 876.10 | 876.10 | 0.65% | 4,138 |
| Aug 10, 2026 | 870.40 | 872.40 | 864.40 | 870.40 | 870.40 | -0.02% | 4,441 |
| Aug 7, 2026 | 858.40 | 872.90 | 856.10 | 870.60 | 870.60 | 2.47% | 7,758 |
| Aug 6, 2026 | 851.00 | 856.60 | 845.80 | 849.60 | 849.60 | -0.13% | 3,394 |
| Aug 5, 2026 | 835.40 | 850.70 | 829.90 | 850.70 | 850.70 | 4.32% | 19,528 |
| Aug 4, 2026 | 813.10 | 817.80 | 809.30 | 815.50 | 815.50 | 1.15% | 4,171 |
| Aug 3, 2026 | 812.70 | 812.70 | 804.90 | 806.20 | 806.20 | -0.19% | 2,723 |
| Jul 31, 2026 | 814.90 | 815.40 | 805.00 | 807.70 | 807.70 | -1.45% | 2,466 |
| Jul 30, 2026 | 808.70 | 821.60 | 807.80 | 819.60 | 819.60 | 2.08% | 903 |
| Jul 29, 2026 | 807.20 | 809.50 | 800.00 | 802.90 | 802.90 | -0.58% | 1,094 |
| Jul 28, 2026 | 810.40 | 811.10 | 804.00 | 807.60 | 807.60 | -0.94% | 10,482 |
| Jul 27, 2026 | 818.90 | 821.30 | 814.00 | 815.30 | 815.30 | 0.16% | 2,112 |
| Jul 24, 2026 | 809.20 | 815.50 | 809.20 | 814.00 | 814.00 | 0.71% | 1,113 |
| Jul 23, 2026 | 824.80 | 824.80 | 807.90 | 808.30 | 808.30 | -2.99% | 1,276 |
| Jul 22, 2026 | 823.40 | 833.50 | 822.20 | 833.20 | 833.20 | 2.07% | 3,488 |
| Jul 21, 2026 | 816.90 | 816.90 | 808.30 | 816.30 | 816.30 | 1.53% | 1,566 |
| Jul 20, 2026 | 802.60 | 807.40 | 800.60 | 804.00 | 804.00 | 0.55% | 4,030 |
| Jul 17, 2026 | 800.80 | 801.20 | 793.00 | 799.60 | 799.60 | -0.57% | 5,359 |
| Jul 16, 2026 | 806.40 | 811.20 | 798.00 | 804.20 | 804.20 | -0.90% | 11,618 |
| Jul 15, 2026 | 808.20 | 815.30 | 805.30 | 811.50 | 811.50 | -0.53% | 2,364 |