Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 10,650
+100 (0.95%)
Jun 3, 2026, 5:31 PM CET
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,550.00 | - | - | 20 |
| Jun 2, 2026 | 10,550.00 | 10,650.00 | 10,350.00 | 10,550.00 | 10,550.00 | -0.94% | 64 |
| Jun 1, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.47% | 22 |
| May 29, 2026 | 10,500.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.47% | 114 |
| May 28, 2026 | 10,700.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 45 |
| May 27, 2026 | 10,400.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 61 |
| May 26, 2026 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.48% | 36 |
| May 22, 2026 | 10,450.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 133 |
| May 21, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.20% | 94 |
| May 20, 2026 | 10,700.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 3.79% | 73 |
| May 19, 2026 | 10,250.00 | 10,700.00 | 10,200.00 | 10,550.00 | 10,550.00 | 2.93% | 110 |
| May 18, 2026 | 10,650.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | -3.76% | 97 |
| May 15, 2026 | 10,450.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,650.00 | 0.95% | 74 |
| May 13, 2026 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 48 |
| May 12, 2026 | 10,950.00 | 11,000.00 | 10,450.00 | 10,600.00 | 10,600.00 | -1.58% | 156 |
| May 11, 2026 | 11,050.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,770.00 | - | 66 |
| May 8, 2026 | 11,100.00 | 11,150.00 | 10,900.00 | 11,000.00 | 10,770.00 | -1.79% | 84 |
| May 7, 2026 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 10,965.82 | -3.45% | 47 |
| May 6, 2026 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,357.45 | 0.87% | 65 |
| May 5, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,259.55 | 0.88% | 87 |
| May 4, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,161.64 | -1.72% | 35 |
| Apr 30, 2026 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,357.45 | 1.31% | 92 |
| Apr 29, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,210.59 | -1.72% | 48 |
| Apr 28, 2026 | 11,550.00 | 11,650.00 | 11,450.00 | 11,650.00 | 11,406.41 | 0.43% | 52 |
| Apr 27, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,357.45 | 0.43% | 118 |
| Apr 24, 2026 | 11,350.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,308.50 | 0.87% | 67 |
| Apr 23, 2026 | 11,300.00 | 11,650.00 | 11,200.00 | 11,450.00 | 11,210.59 | 0.88% | 123 |
| Apr 22, 2026 | 11,300.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,112.68 | 0.89% | 144 |
| Apr 21, 2026 | 11,050.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,014.77 | 1.81% | 91 |
| Apr 20, 2026 | 10,950.00 | 11,100.00 | 10,750.00 | 11,050.00 | 10,818.95 | 0.91% | 108 |
| Apr 17, 2026 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,721.05 | 0.46% | 69 |
| Apr 16, 2026 | 10,850.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,672.09 | 0.46% | 67 |
| Apr 15, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,623.14 | 0.46% | 66 |
| Apr 14, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,574.18 | -0.92% | 122 |
| Apr 13, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,672.09 | 2.35% | 97 |
| Apr 10, 2026 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,427.32 | - | 64 |
| Apr 9, 2026 | 10,500.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,427.32 | 1.43% | 52 |
| Apr 8, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,280.45 | 1.94% | 64 |
| Apr 7, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,084.64 | 0.49% | 92 |
| Apr 2, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,035.68 | 0.49% | 78 |
| Apr 1, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 9,986.73 | -0.49% | 109 |
| Mar 31, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,035.68 | -0.97% | 74 |
| Mar 30, 2026 | 10,200.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,133.59 | 0.98% | 51 |
| Mar 27, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,035.68 | -1.91% | 28 |
| Mar 26, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,231.50 | - | 29 |
| Mar 25, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,231.50 | - | 26 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,231.50 | - | 36 |
| Mar 23, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,231.50 | - | 69 |
| Mar 20, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,231.50 | 0.97% | 39 |
| Mar 19, 2026 | 10,500.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,133.59 | -1.43% | 99 |