Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 8,700.00
0.00 (0.00%)
Sep 5, 2025, 5:30 PM CET
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8,680.00 | 8,740.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.46% | 23 |
| Sep 3, 2025 | 8,680.00 | 8,740.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.92% | 17 |
| Sep 2, 2025 | 8,680.00 | 8,700.00 | 8,640.00 | 8,660.00 | 8,660.00 | -0.69% | 37 |
| Sep 1, 2025 | 8,700.00 | 8,720.00 | 8,680.00 | 8,720.00 | 8,720.00 | 0.23% | 34 |
| Aug 29, 2025 | 8,640.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,700.00 | 0.46% | 43 |
| Aug 28, 2025 | 8,640.00 | 8,720.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.46% | 22 |
| Aug 27, 2025 | 8,740.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.23% | 86 |
| Aug 26, 2025 | 8,720.00 | 8,760.00 | 8,680.00 | 8,720.00 | 8,720.00 | -0.68% | 82 |
| Aug 25, 2025 | 8,720.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | - | 10 |
| Aug 22, 2025 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | 0.46% | 49 |
| Aug 21, 2025 | 8,640.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,740.00 | 0.69% | 20 |
| Aug 20, 2025 | 8,660.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.23% | 62 |
| Aug 19, 2025 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,700.00 | - | 24 |
| Aug 18, 2025 | 8,700.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,700.00 | - | 18 |
| Aug 15, 2025 | 8,700.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,700.00 | 0.69% | 23 |
| Aug 14, 2025 | 8,760.00 | 8,760.00 | 8,620.00 | 8,640.00 | 8,640.00 | -1.59% | 42 |
| Aug 13, 2025 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.69% | 29 |
| Aug 12, 2025 | 8,720.00 | 8,760.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.68% | 64 |
| Aug 11, 2025 | 8,700.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | 0.69% | 173 |
| Aug 8, 2025 | 8,660.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.69% | 40 |
| Aug 7, 2025 | 8,620.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,660.00 | 1.17% | 13 |
| Aug 6, 2025 | 8,660.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.70% | 37 |
| Aug 5, 2025 | 8,660.00 | 8,700.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.46% | 56 |
| Aug 4, 2025 | 8,560.00 | 8,660.00 | 8,560.00 | 8,660.00 | 8,660.00 | 1.17% | 72 |
| Jul 31, 2025 | 8,580.00 | 8,660.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.47% | 35 |
| Jul 30, 2025 | 8,580.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.47% | 13 |
| Jul 29, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.17% | 31 |
| Jul 28, 2025 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,580.00 | - | 29 |
| Jul 25, 2025 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.23% | 18 |
| Jul 24, 2025 | 8,680.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.23% | 41 |
| Jul 23, 2025 | 8,660.00 | 8,660.00 | 8,580.00 | 8,620.00 | 8,620.00 | -1.15% | 54 |
| Jul 22, 2025 | 8,680.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.23% | 33 |
| Jul 21, 2025 | 8,720.00 | 8,720.00 | 8,560.00 | 8,700.00 | 8,700.00 | - | 192 |
| Jul 18, 2025 | 8,680.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,700.00 | - | 73 |
| Jul 17, 2025 | 8,720.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,700.00 | 0.23% | 41 |
| Jul 16, 2025 | 8,700.00 | 8,720.00 | 8,680.00 | 8,680.00 | 8,680.00 | 0.23% | 14 |
| Jul 15, 2025 | 8,660.00 | 8,720.00 | 8,640.00 | 8,660.00 | 8,660.00 | - | 55 |
| Jul 14, 2025 | 8,620.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,660.00 | - | 16 |
| Jul 11, 2025 | 8,680.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.23% | 47 |
| Jul 10, 2025 | 8,680.00 | 8,680.00 | 8,620.00 | 8,680.00 | 8,680.00 | - | 41 |
| Jul 9, 2025 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,680.00 | 0.70% | 41 |
| Jul 8, 2025 | 8,660.00 | 8,660.00 | 8,600.00 | 8,620.00 | 8,620.00 | - | 27 |
| Jul 7, 2025 | 8,580.00 | 8,660.00 | 8,580.00 | 8,620.00 | 8,620.00 | 0.47% | 103 |
| Jul 4, 2025 | 8,520.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,580.00 | -0.23% | 31 |
| Jul 3, 2025 | 8,560.00 | 8,600.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.23% | 14 |
| Jul 2, 2025 | 8,600.00 | 8,680.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.46% | 27 |
| Jul 1, 2025 | 8,620.00 | 8,660.00 | 8,540.00 | 8,620.00 | 8,620.00 | - | 59 |
| Jun 30, 2025 | 8,640.00 | 8,640.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.23% | 22 |
| Jun 27, 2025 | 8,600.00 | 8,640.00 | 8,520.00 | 8,640.00 | 8,640.00 | 0.93% | 43 |
| Jun 26, 2025 | 8,560.00 | 8,620.00 | 8,540.00 | 8,560.00 | 8,560.00 | - | 43 |