Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 11,300
-200 (-1.74%)
Oct 9, 2026, 5:30 PM CET
Zuger Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11,350.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.74% | 61 |
| Oct 8, 2026 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 3.14% | 138 |
| Oct 7, 2026 | 11,050.00 | 11,150.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 26 |
| Oct 6, 2026 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.45% | 54 |
| Oct 5, 2026 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 30 |
| Oct 2, 2026 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 79 |
| Oct 1, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | - | 78 |
| Sep 30, 2026 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 0.45% | 82 |
| Sep 29, 2026 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 23 |
| Sep 28, 2026 | 11,000.00 | 11,050.00 | 10,950.00 | 11,050.00 | 11,050.00 | - | 67 |
| Sep 25, 2026 | 10,900.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.91% | 135 |
| Sep 24, 2026 | 10,750.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1.86% | 164 |
| Sep 23, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.94% | 35 |
| Sep 22, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.47% | 48 |
| Sep 21, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.85% | 137 |
| Sep 18, 2026 | 10,550.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 2.37% | 377 |
| Sep 17, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.86% | 104 |
| Sep 16, 2026 | 10,650.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | - | 74 |
| Sep 15, 2026 | 10,550.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1.90% | 103 |
| Sep 14, 2026 | 10,600.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.47% | 35 |
| Sep 11, 2026 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 62 |
| Sep 10, 2026 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 79 |
| Sep 9, 2026 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 29 |
| Sep 8, 2026 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 40 |
| Sep 7, 2026 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 39 |
| Sep 4, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 39 |
| Sep 3, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 45 |
| Sep 2, 2026 | 10,550.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 0.95% | 119 |
| Sep 1, 2026 | 10,350.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1.93% | 62 |
| Aug 31, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 39 |
| Aug 28, 2026 | 10,400.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 43 |
| Aug 27, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 146 |
| Aug 26, 2026 | 10,350.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.96% | 37 |
| Aug 25, 2026 | 10,250.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | 1.46% | 68 |
| Aug 24, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | 25 |
| Aug 21, 2026 | 10,400.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.45% | 40 |
| Aug 20, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.49% | 32 |
| Aug 19, 2026 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 64 |
| Aug 18, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.49% | 32 |
| Aug 17, 2026 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.97% | 35 |
| Aug 14, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.49% | 47 |
| Aug 13, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 23 |
| Aug 12, 2026 | 10,250.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 19 |
| Aug 11, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | -1.45% | 136 |
| Aug 10, 2026 | 10,400.00 | 10,400.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 10 |
| Aug 7, 2026 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 25 |
| Aug 6, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 50 |
| Aug 5, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 37 |
| Aug 4, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.43% | 26 |
| Aug 3, 2026 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 54 |