Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 9,400.00
+80.00 (0.86%)
At close: Jan 30, 2026
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,340.00 | 9,460.00 | 9,340.00 | 9,400.00 | 9,400.00 | 0.86% | 58 |
| Jan 29, 2026 | 9,320.00 | 9,380.00 | 9,300.00 | 9,320.00 | 9,320.00 | -0.43% | 32 |
| Jan 28, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.43% | 29 |
| Jan 27, 2026 | 9,340.00 | 9,400.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.64% | 44 |
| Jan 26, 2026 | 9,260.00 | 9,340.00 | 9,260.00 | 9,340.00 | 9,340.00 | 0.43% | 47 |
| Jan 23, 2026 | 9,300.00 | 9,340.00 | 9,260.00 | 9,300.00 | 9,300.00 | - | 89 |
| Jan 22, 2026 | 9,260.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,300.00 | 0.43% | 61 |
| Jan 21, 2026 | 9,220.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.43% | 70 |
| Jan 20, 2026 | 9,160.00 | 9,220.00 | 9,140.00 | 9,220.00 | 9,220.00 | - | 38 |
| Jan 19, 2026 | 9,300.00 | 9,300.00 | 9,200.00 | 9,220.00 | 9,220.00 | -0.86% | 59 |
| Jan 16, 2026 | 9,260.00 | 9,320.00 | 9,160.00 | 9,300.00 | 9,300.00 | 1.09% | 58 |
| Jan 15, 2026 | 9,080.00 | 9,200.00 | 9,060.00 | 9,200.00 | 9,200.00 | 1.10% | 49 |
| Jan 14, 2026 | 9,060.00 | 9,100.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.44% | 49 |
| Jan 13, 2026 | 9,080.00 | 9,120.00 | 8,960.00 | 9,060.00 | 9,060.00 | 0.22% | 73 |
| Jan 12, 2026 | 9,040.00 | 9,040.00 | 8,920.00 | 9,040.00 | 9,040.00 | - | 64 |
| Jan 9, 2026 | 9,000.00 | 9,100.00 | 8,940.00 | 9,040.00 | 9,040.00 | 0.44% | 65 |
| Jan 8, 2026 | 8,920.00 | 9,000.00 | 8,820.00 | 9,000.00 | 9,000.00 | 0.67% | 77 |
| Jan 7, 2026 | 8,920.00 | 9,000.00 | 8,900.00 | 8,940.00 | 8,940.00 | - | 55 |
| Jan 6, 2026 | 8,920.00 | 8,940.00 | 8,860.00 | 8,940.00 | 8,940.00 | - | 25 |
| Jan 5, 2026 | 8,800.00 | 8,940.00 | 8,760.00 | 8,940.00 | 8,940.00 | 1.13% | 97 |
| Dec 30, 2025 | 8,860.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.67% | 29 |
| Dec 29, 2025 | 8,840.00 | 8,900.00 | 8,840.00 | 8,900.00 | 8,900.00 | 0.45% | 33 |
| Dec 23, 2025 | 8,840.00 | 8,860.00 | 8,760.00 | 8,860.00 | 8,860.00 | - | 53 |
| Dec 22, 2025 | 8,820.00 | 8,880.00 | 8,720.00 | 8,860.00 | 8,860.00 | 0.45% | 59 |
| Dec 19, 2025 | 8,840.00 | 8,900.00 | 8,820.00 | 8,820.00 | 8,820.00 | -0.90% | 75 |
| Dec 18, 2025 | 8,760.00 | 8,900.00 | 8,760.00 | 8,900.00 | 8,900.00 | 1.14% | 66 |
| Dec 17, 2025 | 8,740.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.23% | 42 |
| Dec 16, 2025 | 8,720.00 | 8,820.00 | 8,700.00 | 8,820.00 | 8,820.00 | 0.46% | 109 |
| Dec 15, 2025 | 8,800.00 | 8,800.00 | 8,740.00 | 8,780.00 | 8,780.00 | -0.23% | 74 |
| Dec 12, 2025 | 8,800.00 | 8,800.00 | 8,760.00 | 8,800.00 | 8,800.00 | - | 15 |
| Dec 11, 2025 | 8,780.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.69% | 55 |
| Dec 10, 2025 | 8,800.00 | 8,800.00 | 8,680.00 | 8,740.00 | 8,740.00 | -0.68% | 49 |
| Dec 9, 2025 | 8,720.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,800.00 | - | 46 |
| Dec 8, 2025 | 8,760.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,800.00 | 0.69% | 77 |
| Dec 5, 2025 | 8,780.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.46% | 30 |
| Dec 4, 2025 | 8,800.00 | 8,800.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.23% | 36 |
| Dec 3, 2025 | 8,800.00 | 8,880.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.68% | 42 |
| Dec 2, 2025 | 8,820.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.23% | 70 |
| Dec 1, 2025 | 8,800.00 | 8,880.00 | 8,780.00 | 8,880.00 | 8,880.00 | 0.23% | 49 |
| Nov 28, 2025 | 8,780.00 | 8,860.00 | 8,780.00 | 8,860.00 | 8,860.00 | 0.68% | 66 |
| Nov 27, 2025 | 8,800.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | - | 68 |
| Nov 26, 2025 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,800.00 | - | 27 |
| Nov 25, 2025 | 8,780.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,800.00 | - | 34 |
| Nov 24, 2025 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.23% | 15 |
| Nov 21, 2025 | 8,680.00 | 8,820.00 | 8,680.00 | 8,820.00 | 8,820.00 | 1.85% | 53 |
| Nov 20, 2025 | 8,700.00 | 8,720.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.46% | 52 |
| Nov 19, 2025 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 65 |
| Nov 18, 2025 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.46% | 24 |
| Nov 17, 2025 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.23% | 15 |
| Nov 14, 2025 | 8,780.00 | 8,780.00 | 8,760.00 | 8,760.00 | 8,760.00 | -0.45% | 10 |