Swisscanto (CH) Gold ETF (SWX:ZGLDHE)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 2,081.50
-29.50 (-1.40%)
At close: Sep 23, 2026
SWX:ZGLDHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,103.00 | 2,103.00 | 2,081.50 | 2,081.50 | 2,081.50 | -1.40% | 522 |
| Sep 22, 2026 | 2,099.50 | 2,111.00 | 2,095.50 | 2,111.00 | 2,111.00 | -0.61% | 294 |
| Sep 21, 2026 | 2,111.00 | 2,124.00 | 2,111.00 | 2,124.00 | 2,124.00 | 0.21% | 1,414 |
| Sep 18, 2026 | 2,136.50 | 2,137.00 | 2,116.50 | 2,119.50 | 2,119.50 | -0.40% | 557 |
| Sep 17, 2026 | 2,100.50 | 2,128.00 | 2,090.00 | 2,128.00 | 2,128.00 | 0.59% | 413 |
| Sep 16, 2026 | 2,108.50 | 2,115.50 | 2,104.00 | 2,115.50 | 2,115.50 | 1.51% | 114 |
| Sep 15, 2026 | 2,083.00 | 2,086.50 | 2,083.00 | 2,084.00 | 2,084.00 | 0.24% | 222 |
| Sep 14, 2026 | 2,083.00 | 2,083.00 | 2,079.00 | 2,079.00 | 2,079.00 | -2.00% | 51 |
| Sep 11, 2026 | 2,118.00 | 2,139.00 | 2,090.00 | 2,121.50 | 2,121.50 | -0.05% | 352 |
| Sep 10, 2026 | 2,154.50 | 2,154.50 | 2,115.50 | 2,122.50 | 2,122.50 | -1.37% | 442 |
| Sep 9, 2026 | 2,137.50 | 2,152.00 | 2,132.50 | 2,152.00 | 2,152.00 | 0.61% | 807 |
| Sep 8, 2026 | 2,138.50 | 2,145.00 | 2,138.50 | 2,139.00 | 2,139.00 | -0.07% | 391 |
| Sep 7, 2026 | 2,140.50 | 2,149.00 | 2,139.00 | 2,140.50 | 2,140.50 | -1.40% | 612 |
| Sep 4, 2026 | 2,173.00 | 2,173.00 | 2,171.00 | 2,171.00 | 2,171.00 | -0.89% | 137 |
| Sep 3, 2026 | 2,157.00 | 2,190.50 | 2,157.00 | 2,190.50 | 2,190.50 | 3.82% | 432 |
| Sep 2, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -0.38% | 254 |
| Sep 1, 2026 | 2,150.00 | 2,150.00 | 2,110.00 | 2,118.00 | 2,118.00 | -1.60% | 96 |
| Aug 31, 2026 | 2,160.50 | 2,165.00 | 2,152.50 | 2,152.50 | 2,152.50 | -2.80% | 314 |
| Aug 28, 2026 | 2,241.00 | 2,246.50 | 2,211.50 | 2,214.50 | 2,214.50 | -1.01% | 62 |
| Aug 27, 2026 | 2,238.00 | 2,240.50 | 2,225.00 | 2,237.00 | 2,237.00 | 0.09% | 647 |
| Aug 26, 2026 | 2,258.00 | 2,260.50 | 2,232.00 | 2,235.00 | 2,235.00 | -1.22% | 683 |
| Aug 25, 2026 | 2,253.50 | 2,262.50 | 2,247.00 | 2,262.50 | 2,262.50 | -0.53% | 923 |
| Aug 24, 2026 | 2,264.00 | 2,278.50 | 2,253.50 | 2,274.50 | 2,274.50 | 1.59% | 609 |
| Aug 21, 2026 | 2,219.00 | 2,239.00 | 2,219.00 | 2,239.00 | 2,239.00 | 1.91% | 1,155 |
| Aug 20, 2026 | 2,185.00 | 2,197.00 | 2,172.00 | 2,197.00 | 2,197.00 | 1.03% | 351 |
| Aug 19, 2026 | 2,119.00 | 2,176.50 | 2,119.00 | 2,174.50 | 2,174.50 | 2.19% | 370 |
| Aug 18, 2026 | 2,138.50 | 2,141.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.51% | 207 |
| Aug 17, 2026 | 2,139.50 | 2,143.00 | 2,139.00 | 2,139.00 | 2,139.00 | 0.26% | 791 |
| Aug 14, 2026 | 2,113.00 | 2,141.00 | 2,113.00 | 2,133.50 | 2,133.50 | 0.14% | 154 |
| Aug 13, 2026 | 2,135.00 | 2,135.00 | 2,121.50 | 2,130.50 | 2,130.50 | -1.27% | 585 |
| Aug 12, 2026 | 2,147.50 | 2,159.00 | 2,144.00 | 2,158.00 | 2,158.00 | 0.84% | 707 |
| Aug 11, 2026 | 2,126.00 | 2,146.00 | 2,126.00 | 2,140.00 | 2,140.00 | 1.30% | 903 |
| Aug 10, 2026 | 2,124.00 | 2,124.50 | 2,109.50 | 2,112.50 | 2,112.50 | -0.28% | 443 |
| Aug 7, 2026 | 2,095.50 | 2,119.00 | 2,094.50 | 2,118.50 | 2,118.50 | 2.24% | 620 |
| Aug 6, 2026 | 2,075.50 | 2,087.50 | 2,072.00 | 2,072.00 | 2,072.00 | -0.17% | 514 |
| Aug 5, 2026 | 2,030.00 | 2,076.00 | 2,026.50 | 2,075.50 | 2,075.50 | 4.30% | 1,204 |
| Aug 4, 2026 | 1,980.00 | 1,990.00 | 1,973.40 | 1,990.00 | 1,990.00 | 1.27% | 101 |
| Aug 3, 2026 | 1,979.20 | 1,981.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.42% | 679 |
| Jul 31, 2026 | 1,987.20 | 1,987.20 | 1,969.20 | 1,973.20 | 1,973.20 | -0.96% | 231 |
| Jul 30, 2026 | 1,968.20 | 2,000.00 | 1,968.20 | 1,992.40 | 1,992.40 | 1.73% | 453 |
| Jul 29, 2026 | 1,973.40 | 1,975.00 | 1,950.00 | 1,958.60 | 1,958.60 | -0.47% | 812 |
| Jul 28, 2026 | 1,975.40 | 1,976.40 | 1,962.80 | 1,967.80 | 1,967.80 | -1.38% | 474 |
| Jul 27, 2026 | 2,000.00 | 2,000.00 | 1,985.20 | 1,995.40 | 1,995.40 | 0.56% | 1,504 |
| Jul 24, 2026 | 1,967.00 | 1,984.20 | 1,967.00 | 1,984.20 | 1,984.20 | 0.22% | 344 |
| Jul 23, 2026 | 2,011.00 | 2,011.00 | 1,979.80 | 1,979.80 | 1,979.80 | -2.23% | 896 |
| Jul 22, 2026 | 2,007.00 | 2,027.50 | 2,007.00 | 2,025.00 | 2,025.00 | 2.09% | 440 |
| Jul 21, 2026 | 1,982.60 | 1,985.00 | 1,978.80 | 1,983.60 | 1,983.60 | 1.49% | 271 |
| Jul 20, 2026 | 1,957.00 | 1,969.60 | 1,952.20 | 1,954.40 | 1,954.40 | -0.13% | 475 |
| Jul 17, 2026 | 1,953.20 | 1,957.00 | 1,945.40 | 1,957.00 | 1,957.00 | -0.24% | 242 |
| Jul 16, 2026 | 1,964.20 | 1,970.60 | 1,961.80 | 1,961.80 | 1,961.80 | -1.03% | 466 |