Swisscanto (CH) Gold ETF (SWX:ZGLDHG)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 2,440.00
-9.00 (-0.37%)
Last updated: Apr 27, 2026, 9:00 AM CET
SWX:ZGLDHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,396.00 | 2,396.00 | 2,367.00 | 2,368.00 | 2,368.00 | -2.95% | 9 |
| Apr 27, 2026 | 2,445.00 | 2,445.00 | 2,440.00 | 2,440.00 | 2,440.00 | -0.37% | 122 |
| Apr 24, 2026 | 2,419.00 | 2,453.00 | 2,419.00 | 2,449.00 | 2,449.00 | -0.26% | 288 |
| Apr 23, 2026 | 2,456.50 | 2,456.50 | 2,455.50 | 2,455.50 | 2,455.50 | -0.28% | 4 |
| Apr 22, 2026 | 2,472.50 | 2,472.50 | 2,462.50 | 2,462.50 | 2,462.50 | -0.75% | 42 |
| Apr 21, 2026 | 2,476.00 | 2,484.50 | 2,474.50 | 2,481.00 | 2,481.00 | -0.38% | 61 |
| Apr 20, 2026 | 2,498.00 | 2,498.00 | 2,490.50 | 2,490.50 | 2,490.50 | -0.80% | 316 |
| Apr 17, 2026 | 2,482.00 | 2,510.50 | 2,477.00 | 2,510.50 | 2,510.50 | 1.39% | 211 |
| Apr 16, 2026 | 2,500.50 | 2,500.50 | 2,476.00 | 2,476.00 | 2,476.00 | -0.88% | 338 |
| Apr 15, 2026 | 2,495.50 | 2,505.00 | 2,490.50 | 2,498.00 | 2,498.00 | 0.16% | 2,563 |
| Apr 14, 2026 | 2,473.50 | 2,494.00 | 2,471.50 | 2,494.00 | 2,494.00 | 1.94% | 184 |
| Apr 13, 2026 | 2,446.50 | 2,446.50 | 2,446.50 | 2,446.50 | 2,446.50 | -0.85% | 1 |
| Apr 10, 2026 | 2,466.00 | 2,468.00 | 2,466.00 | 2,467.50 | 2,467.50 | -0.38% | 281 |
| Apr 9, 2026 | 2,473.50 | 2,477.00 | 2,473.50 | 2,477.00 | 2,477.00 | -0.16% | 53 |
| Apr 8, 2026 | 2,484.00 | 2,486.00 | 2,481.00 | 2,481.00 | 2,481.00 | 2.39% | 7,094 |
| Apr 7, 2026 | 2,425.00 | 2,425.00 | 2,423.00 | 2,423.00 | 2,423.00 | -0.14% | 7 |
| Apr 2, 2026 | 2,390.50 | 2,426.50 | 2,379.50 | 2,426.50 | 2,426.50 | -1.80% | 146 |
| Apr 1, 2026 | 2,446.50 | 2,471.00 | 2,446.50 | 2,471.00 | 2,471.00 | 4.00% | 180 |
| Mar 31, 2026 | 2,368.50 | 2,376.00 | 2,368.50 | 2,376.00 | 2,376.00 | 1.19% | 57 |
| Mar 30, 2026 | 2,354.50 | 2,367.50 | 2,348.00 | 2,348.00 | 2,348.00 | 1.36% | 149 |
| Mar 27, 2026 | 2,310.00 | 2,316.50 | 2,285.50 | 2,316.50 | 2,316.50 | 0.50% | 783 |
| Mar 26, 2026 | 2,308.50 | 2,320.50 | 2,301.00 | 2,305.00 | 2,305.00 | -2.48% | 3,382 |
| Mar 25, 2026 | 2,368.50 | 2,372.00 | 2,351.50 | 2,363.50 | 2,363.50 | 4.23% | 248 |
| Mar 24, 2026 | 2,279.00 | 2,287.50 | 2,267.50 | 2,267.50 | 2,267.50 | -1.61% | 1,185 |
| Mar 23, 2026 | 2,209.50 | 2,317.50 | 2,200.50 | 2,304.50 | 2,304.50 | -4.77% | 43 |
| Mar 20, 2026 | 2,450.00 | 2,450.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2.05% | 1,526 |
| Mar 19, 2026 | 2,448.00 | 2,448.00 | 2,371.50 | 2,371.50 | 2,371.50 | -6.30% | 1,832 |
| Mar 18, 2026 | 2,585.50 | 2,585.50 | 2,531.00 | 2,531.00 | 2,531.00 | -2.18% | 167 |
| Mar 17, 2026 | 2,600.00 | 2,601.50 | 2,582.00 | 2,587.50 | 2,587.50 | -0.98% | 3,362 |
| Mar 16, 2026 | 2,593.00 | 2,613.00 | 2,587.00 | 2,613.00 | 2,613.00 | -1.14% | 111 |
| Mar 13, 2026 | 2,640.50 | 2,643.00 | 2,640.50 | 2,643.00 | 2,643.00 | -0.56% | 70 |
| Mar 12, 2026 | 2,686.00 | 2,694.00 | 2,658.00 | 2,658.00 | 2,658.00 | -1.21% | 535 |
| Mar 11, 2026 | 2,696.00 | 2,696.00 | 2,690.50 | 2,690.50 | 2,690.50 | -0.90% | 47 |
| Mar 10, 2026 | 2,687.00 | 2,715.00 | 2,679.00 | 2,715.00 | 2,715.00 | 2.57% | 327 |
| Mar 9, 2026 | 2,647.00 | 2,647.00 | 2,647.00 | 2,647.00 | 2,647.00 | -0.66% | 111 |
| Mar 6, 2026 | 2,664.50 | 2,664.50 | 2,664.50 | 2,664.50 | 2,664.50 | 1.31% | - |
| Mar 5, 2026 | 2,677.50 | 2,677.50 | 2,630.00 | 2,630.00 | 2,630.00 | -1.59% | 1,713 |
| Mar 4, 2026 | 2,688.50 | 2,698.00 | 2,672.50 | 2,672.50 | 2,672.50 | 0.07% | 15,296 |
| Mar 3, 2026 | 2,719.50 | 2,738.50 | 2,669.00 | 2,670.50 | 2,670.50 | -2.45% | 132 |
| Mar 2, 2026 | 2,737.50 | 2,737.50 | 2,737.50 | 2,737.50 | 2,737.50 | 2.13% | - |
| Feb 27, 2026 | 2,687.00 | 2,687.00 | 2,680.50 | 2,680.50 | 2,680.50 | -0.20% | 12 |
| Feb 26, 2026 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | - | - |
| Feb 25, 2026 | 2,686.50 | 2,686.50 | 2,672.50 | 2,686.00 | 2,686.00 | 1.40% | 1,899 |
| Feb 24, 2026 | 2,678.50 | 2,678.50 | 2,649.00 | 2,649.00 | 2,649.00 | -0.51% | 56 |
| Feb 23, 2026 | 2,662.50 | 2,662.50 | 2,662.50 | 2,662.50 | 2,662.50 | 1.99% | 11 |
| Feb 20, 2026 | 2,610.50 | 2,610.50 | 2,610.50 | 2,610.50 | 2,610.50 | 1.06% | 20 |
| Feb 19, 2026 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 2,583.00 | 0.53% | 20 |
| Feb 18, 2026 | 2,570.00 | 2,570.00 | 2,569.50 | 2,569.50 | 2,569.50 | 2.00% | 4 |
| Feb 17, 2026 | 2,549.00 | 2,549.00 | 2,519.00 | 2,519.00 | 2,519.00 | -2.53% | 164 |
| Feb 16, 2026 | 2,602.50 | 2,602.50 | 2,573.50 | 2,584.50 | 2,584.50 | 1.06% | 79 |