Skip to main content
logo
Swisscanto (CH) Gold ETF (SWX:ZGLDHG)
Switzerland flag Switzerland · Delayed Price · Currency is CHF · Price in GBP
2,481.00
-9.50 (-0.38%)
At close: Apr 21, 2026

SWX:ZGLDHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,476.002,484.502,474.502,481.002,481.00-0.38%61
Apr 20, 20262,498.002,498.002,490.502,490.502,490.50-0.80%316
Apr 17, 20262,482.002,510.502,477.002,510.502,510.501.39%211
Apr 16, 20262,500.502,500.502,476.002,476.002,476.00-0.88%338
Apr 15, 20262,495.502,505.002,490.502,498.002,498.000.16%2,563
Apr 14, 20262,473.502,494.002,471.502,494.002,494.001.94%184
Apr 13, 20262,446.502,446.502,446.502,446.502,446.50-0.85%1
Apr 10, 20262,466.002,468.002,466.002,467.502,467.50-0.38%281
Apr 9, 20262,473.502,477.002,473.502,477.002,477.00-0.16%53
Apr 8, 20262,484.002,486.002,481.002,481.002,481.002.39%7,094
Apr 7, 20262,425.002,425.002,423.002,423.002,423.00-0.14%7
Apr 2, 20262,390.502,426.502,379.502,426.502,426.50-1.80%146
Apr 1, 20262,446.502,471.002,446.502,471.002,471.004.00%180
Mar 31, 20262,368.502,376.002,368.502,376.002,376.001.19%57
Mar 30, 20262,354.502,367.502,348.002,348.002,348.001.36%149
Mar 27, 20262,310.002,316.502,285.502,316.502,316.500.50%783
Mar 26, 20262,308.502,320.502,301.002,305.002,305.00-2.48%3,382
Mar 25, 20262,368.502,372.002,351.502,363.502,363.504.23%248
Mar 24, 20262,279.002,287.502,267.502,267.502,267.50-1.61%1,185
Mar 23, 20262,209.502,317.502,200.502,304.502,304.50-4.77%43
Mar 20, 20262,450.002,450.002,420.002,420.002,420.002.05%1,526
Mar 19, 20262,448.002,448.002,371.502,371.502,371.50-6.30%1,832
Mar 18, 20262,585.502,585.502,531.002,531.002,531.00-2.18%167
Mar 17, 20262,600.002,601.502,582.002,587.502,587.50-0.98%3,362
Mar 16, 20262,593.002,613.002,587.002,613.002,613.00-1.14%111
Mar 13, 20262,640.502,643.002,640.502,643.002,643.00-0.56%70
Mar 12, 20262,686.002,694.002,658.002,658.002,658.00-1.21%535
Mar 11, 20262,696.002,696.002,690.502,690.502,690.50-0.90%47
Mar 10, 20262,687.002,715.002,679.002,715.002,715.002.57%327
Mar 9, 20262,647.002,647.002,647.002,647.002,647.00-0.66%111
Mar 6, 20262,664.502,664.502,664.502,664.502,664.501.31%-
Mar 5, 20262,677.502,677.502,630.002,630.002,630.00-1.59%1,713
Mar 4, 20262,688.502,698.002,672.502,672.502,672.500.07%15,296
Mar 3, 20262,719.502,738.502,669.002,670.502,670.50-2.45%132
Mar 2, 20262,737.502,737.502,737.502,737.502,737.502.13%-
Feb 27, 20262,687.002,687.002,680.502,680.502,680.50-0.20%12
Feb 26, 20262,686.002,686.002,686.002,686.002,686.00--
Feb 25, 20262,686.502,686.502,672.502,686.002,686.001.40%1,899
Feb 24, 20262,678.502,678.502,649.002,649.002,649.00-0.51%56
Feb 23, 20262,662.502,662.502,662.502,662.502,662.501.99%11
Feb 20, 20262,610.502,610.502,610.502,610.502,610.501.06%20
Feb 19, 20262,583.002,583.002,583.002,583.002,583.000.53%20
Feb 18, 20262,570.002,570.002,569.502,569.502,569.502.00%4
Feb 17, 20262,549.002,549.002,519.002,519.002,519.00-2.53%164
Feb 16, 20262,602.502,602.502,573.502,584.502,584.501.06%79
Feb 13, 20262,573.502,577.002,557.502,557.502,557.50-2.05%177
Feb 12, 20262,619.002,624.002,611.002,611.002,611.00-0.74%369
Feb 11, 20262,617.002,642.002,617.002,630.502,630.500.23%43
Feb 10, 20262,624.002,624.502,624.002,624.502,624.501.37%139
Feb 9, 20262,589.002,589.002,589.002,589.002,589.002.17%24