Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 8,820.00
-80.00 (-0.90%)
At close: Dec 19, 2025
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 8,780.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.45% | 29 |
| Nov 12, 2025 | 8,840.00 | 8,840.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.23% | 23 |
| Nov 11, 2025 | 8,800.00 | 8,840.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.46% | 40 |
| Nov 10, 2025 | 8,800.00 | 8,840.00 | 8,740.00 | 8,780.00 | 8,780.00 | -0.68% | 44 |
| Nov 7, 2025 | 8,840.00 | 8,840.00 | 8,760.00 | 8,840.00 | 8,840.00 | 0.23% | 44 |
| Nov 6, 2025 | 8,800.00 | 8,820.00 | 8,700.00 | 8,820.00 | 8,820.00 | 0.46% | 100 |
| Nov 5, 2025 | 8,780.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | - | 24 |
| Nov 4, 2025 | 8,800.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.23% | 10 |
| Nov 3, 2025 | 8,740.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.23% | 35 |
| Oct 31, 2025 | 8,720.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | - | 28 |
| Oct 30, 2025 | 8,760.00 | 8,780.00 | 8,700.00 | 8,780.00 | 8,780.00 | 0.23% | 52 |
| Oct 29, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,760.00 | 8,760.00 | -0.23% | 18 |
| Oct 28, 2025 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | - | 21 |
| Oct 27, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.23% | 31 |
| Oct 24, 2025 | 8,720.00 | 8,760.00 | 8,720.00 | 8,760.00 | 8,760.00 | 0.46% | 11 |
| Oct 23, 2025 | 8,680.00 | 8,740.00 | 8,680.00 | 8,720.00 | 8,720.00 | 0.23% | 12 |
| Oct 22, 2025 | 8,740.00 | 8,780.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.68% | 46 |
| Oct 21, 2025 | 8,780.00 | 8,780.00 | 8,740.00 | 8,760.00 | 8,760.00 | 0.23% | 18 |
| Oct 20, 2025 | 8,720.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.46% | 25 |
| Oct 17, 2025 | 8,700.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | 0.92% | 16 |
| Oct 16, 2025 | 8,760.00 | 8,760.00 | 8,660.00 | 8,700.00 | 8,700.00 | - | 25 |
| Oct 15, 2025 | 8,760.00 | 8,760.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.23% | 51 |
| Oct 14, 2025 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 8,720.00 | -0.68% | 12 |
| Oct 13, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.23% | 20 |