Swisscanto (CH) Gold ETF (SWX:ZGLDHG)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 2,244.00
0.00 (0.00%)
Last updated: Jan 19, 2024, 11:29 AM CET
SWX:ZGLDHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | -0.16% | - |
| Sep 21, 2026 | 2,238.50 | 2,238.50 | 2,238.50 | 2,238.50 | 2,238.50 | -0.25% | 4 |
| Sep 18, 2026 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - | 850 |
| Sep 17, 2026 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 0.72% | - |
| Sep 16, 2026 | 2,226.50 | 2,228.00 | 2,226.50 | 2,228.00 | 2,228.00 | 0.75% | 16 |
| Sep 15, 2026 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | -0.18% | - |
| Sep 14, 2026 | 2,215.50 | 2,215.50 | 2,215.50 | 2,215.50 | 2,215.50 | -1.88% | 45 |
| Sep 11, 2026 | 2,241.50 | 2,266.50 | 2,231.50 | 2,258.00 | 2,258.00 | 0.36% | 218 |
| Sep 10, 2026 | 2,261.50 | 2,261.50 | 2,250.00 | 2,250.00 | 2,250.00 | -1.34% | 16 |
| Sep 9, 2026 | 2,269.00 | 2,280.50 | 2,269.00 | 2,280.50 | 2,280.50 | 0.42% | 110 |
| Sep 8, 2026 | 2,268.00 | 2,272.50 | 2,268.00 | 2,271.00 | 2,271.00 | -0.04% | 330 |
| Sep 7, 2026 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.75% | - |
| Sep 4, 2026 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | -2.70% | 2 |
| Sep 3, 2026 | 2,317.50 | 2,317.50 | 2,317.50 | 2,317.50 | 2,317.50 | 2.84% | - |
| Sep 2, 2026 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | - | 129 |
| Sep 1, 2026 | 2,256.00 | 2,256.00 | 2,253.50 | 2,253.50 | 2,253.50 | -1.55% | 21 |
| Aug 31, 2026 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | 2,289.00 | -2.80% | 5 |
| Aug 28, 2026 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | -0.57% | - |
| Aug 27, 2026 | 2,368.50 | 2,368.50 | 2,368.50 | 2,368.50 | 2,368.50 | -0.63% | 19 |
| Aug 26, 2026 | 2,388.50 | 2,388.50 | 2,380.00 | 2,383.50 | 2,383.50 | 0.17% | 215 |
| Aug 25, 2026 | 2,383.00 | 2,393.00 | 2,374.00 | 2,379.50 | 2,379.50 | -1.06% | 62 |
| Aug 24, 2026 | 2,396.00 | 2,405.00 | 2,396.00 | 2,405.00 | 2,405.00 | 1.91% | 3 |
| Aug 21, 2026 | 2,357.50 | 2,360.00 | 2,350.50 | 2,360.00 | 2,360.00 | 1.18% | 19 |
| Aug 20, 2026 | 2,314.50 | 2,332.50 | 2,314.50 | 2,332.50 | 2,332.50 | 1.90% | 78 |
| Aug 19, 2026 | 2,238.50 | 2,289.00 | 2,238.50 | 2,289.00 | 2,289.00 | 1.13% | 1,419 |
| Aug 18, 2026 | 2,271.00 | 2,271.00 | 2,263.50 | 2,263.50 | 2,263.50 | - | 22 |
| Aug 17, 2026 | 2,263.50 | 2,263.50 | 2,263.50 | 2,263.50 | 2,263.50 | 0.98% | 2 |
| Aug 14, 2026 | 2,241.50 | 2,245.50 | 2,241.50 | 2,241.50 | 2,241.50 | -0.18% | 239 |
| Aug 13, 2026 | 2,255.50 | 2,261.00 | 2,245.50 | 2,245.50 | 2,245.50 | -1.53% | 122 |
| Aug 12, 2026 | 2,271.50 | 2,280.50 | 2,271.00 | 2,280.50 | 2,280.50 | 1.38% | 250 |
| Aug 11, 2026 | 2,255.00 | 2,255.00 | 2,249.50 | 2,249.50 | 2,249.50 | 1.08% | 113 |
| Aug 10, 2026 | 2,250.50 | 2,250.50 | 2,225.50 | 2,225.50 | 2,225.50 | -0.54% | 46 |
| Aug 7, 2026 | 2,229.50 | 2,237.50 | 2,229.50 | 2,237.50 | 2,237.50 | 1.31% | 5 |
| Aug 6, 2026 | 2,208.50 | 2,208.50 | 2,208.50 | 2,208.50 | 2,208.50 | 1.31% | 15 |
| Aug 5, 2026 | 2,142.50 | 2,180.00 | 2,142.50 | 2,180.00 | 2,180.00 | 3.76% | 16 |
| Aug 4, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.60% | - |
| Aug 3, 2026 | 2,095.00 | 2,095.00 | 2,088.50 | 2,088.50 | 2,088.50 | 0.14% | 173 |
| Jul 31, 2026 | 2,088.50 | 2,088.50 | 2,085.50 | 2,085.50 | 2,085.50 | -0.05% | 3 |
| Jul 30, 2026 | 2,086.50 | 2,086.50 | 2,086.50 | 2,086.50 | 2,086.50 | 0.41% | 3 |
| Jul 29, 2026 | 2,085.50 | 2,085.50 | 2,078.00 | 2,078.00 | 2,078.00 | -0.36% | 58 |
| Jul 28, 2026 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | -0.67% | - |
| Jul 27, 2026 | 2,099.50 | 2,099.50 | 2,099.50 | 2,099.50 | 2,099.50 | 0.41% | 60 |
| Jul 24, 2026 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - | - |
| Jul 23, 2026 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | -2.40% | - |
| Jul 22, 2026 | 2,142.50 | 2,142.50 | 2,142.50 | 2,142.50 | 2,142.50 | 2.24% | 1 |
| Jul 21, 2026 | 2,105.50 | 2,105.50 | 2,093.00 | 2,095.50 | 2,095.50 | 1.26% | 43 |
| Jul 20, 2026 | 2,080.00 | 2,080.00 | 2,069.50 | 2,069.50 | 2,069.50 | 0.15% | 40 |
| Jul 17, 2026 | 2,060.00 | 2,066.50 | 2,060.00 | 2,066.50 | 2,066.50 | -0.70% | 27 |
| Jul 16, 2026 | 2,078.00 | 2,083.00 | 2,076.50 | 2,081.00 | 2,081.00 | -0.36% | 153 |
| Jul 15, 2026 | 2,084.00 | 2,090.50 | 2,084.00 | 2,088.50 | 2,088.50 | 0.55% | 194 |