Zuger Kantonalbank (SWX:ZUGER)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
8,700.00
-40.00 (-0.46%)
Sep 30, 2025, 5:31 PM CET

Zuger Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20258,640.008,700.008,640.008,700.008,700.00-0.46%7
Sep 29, 20258,720.008,740.008,640.008,740.008,740.000.69%75
Sep 26, 20258,700.008,700.008,600.008,680.008,680.000.23%32
Sep 25, 20258,680.008,760.008,580.008,660.008,660.00-0.92%70
Sep 24, 20258,700.008,740.008,700.008,740.008,740.000.46%11
Sep 23, 20258,640.008,700.008,620.008,700.008,700.000.69%26
Sep 22, 20258,680.008,680.008,600.008,640.008,640.00-0.23%33
Sep 19, 20258,640.008,660.008,620.008,660.008,660.00-67
Sep 18, 20258,720.008,720.008,600.008,660.008,660.00-0.23%33
Sep 17, 20258,680.008,700.008,600.008,680.008,680.00-0.23%50
Sep 16, 20258,660.008,720.008,620.008,700.008,700.000.23%26
Sep 15, 20258,700.008,740.008,640.008,680.008,680.00-0.23%36
Sep 12, 20258,660.008,720.008,640.008,700.008,700.00-0.46%41
Sep 11, 20258,740.008,780.008,660.008,740.008,740.000.69%35
Sep 10, 20258,760.008,760.008,680.008,680.008,680.00-1.14%40
Sep 9, 20258,700.008,780.008,660.008,780.008,780.00-30
Sep 8, 20258,720.008,780.008,660.008,780.008,780.000.92%42
Sep 5, 20258,740.008,760.008,700.008,700.008,700.00-21
Sep 4, 20258,680.008,740.008,660.008,700.008,700.00-0.46%23
Sep 3, 20258,680.008,740.008,660.008,740.008,740.000.92%17
Sep 2, 20258,680.008,700.008,640.008,660.008,660.00-0.69%37
Sep 1, 20258,700.008,720.008,680.008,720.008,720.000.23%34
Aug 29, 20258,640.008,700.008,640.008,700.008,700.000.46%43
Aug 28, 20258,640.008,720.008,620.008,660.008,660.00-0.46%22
Aug 27, 20258,740.008,740.008,600.008,700.008,700.00-0.23%86
Aug 26, 20258,720.008,760.008,680.008,720.008,720.00-0.68%82
Aug 25, 20258,720.008,780.008,720.008,780.008,780.00-10
Aug 22, 20258,680.008,780.008,680.008,780.008,780.000.46%49
Aug 21, 20258,640.008,740.008,640.008,740.008,740.000.69%20
Aug 20, 20258,660.008,680.008,600.008,680.008,680.00-0.23%62
Aug 19, 20258,720.008,720.008,620.008,700.008,700.00-24
Aug 18, 20258,700.008,700.008,640.008,700.008,700.00-18
Aug 15, 20258,700.008,700.008,660.008,700.008,700.000.69%23
Aug 14, 20258,760.008,760.008,620.008,640.008,640.00-1.59%42
Aug 13, 20258,760.008,780.008,720.008,780.008,780.000.69%29
Aug 12, 20258,720.008,760.008,700.008,720.008,720.00-0.68%64
Aug 11, 20258,700.008,780.008,680.008,780.008,780.000.69%173
Aug 8, 20258,660.008,720.008,660.008,720.008,720.000.69%40
Aug 7, 20258,620.008,660.008,580.008,660.008,660.001.17%13
Aug 6, 20258,660.008,660.008,500.008,560.008,560.00-0.70%37
Aug 5, 20258,660.008,700.008,600.008,620.008,620.00-0.46%56
Aug 4, 20258,560.008,660.008,560.008,660.008,660.001.17%72
Jul 31, 20258,580.008,660.008,560.008,560.008,560.000.47%35
Jul 30, 20258,580.008,620.008,520.008,520.008,520.000.47%13
Jul 29, 20258,600.008,600.008,480.008,480.008,480.00-1.17%31
Jul 28, 20258,600.008,620.008,580.008,580.008,580.00-29
Jul 25, 20258,600.008,620.008,580.008,580.008,580.00-0.23%18
Jul 24, 20258,680.008,680.008,600.008,600.008,600.00-0.23%41
Jul 23, 20258,660.008,660.008,580.008,620.008,620.00-1.15%54
Jul 22, 20258,680.008,720.008,660.008,720.008,720.000.23%33