Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 11,350
+100 (0.89%)
Apr 22, 2026, 5:30 PM CET
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,400.00 | - | 1.33% | 18 |
| Apr 21, 2026 | 11,050.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,250.00 | 1.81% | 91 |
| Apr 20, 2026 | 10,950.00 | 11,100.00 | 10,750.00 | 11,050.00 | 11,050.00 | 0.91% | 108 |
| Apr 17, 2026 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | 0.46% | 69 |
| Apr 16, 2026 | 10,850.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 67 |
| Apr 15, 2026 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.46% | 66 |
| Apr 14, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.92% | 122 |
| Apr 13, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2.35% | 97 |
| Apr 10, 2026 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 64 |
| Apr 9, 2026 | 10,500.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 1.43% | 52 |
| Apr 8, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 64 |
| Apr 7, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 92 |
| Apr 2, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 78 |
| Apr 1, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.49% | 109 |
| Mar 31, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.97% | 74 |
| Mar 30, 2026 | 10,200.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.98% | 51 |
| Mar 27, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.91% | 28 |
| Mar 26, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 29 |
| Mar 25, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 26 |
| Mar 24, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | - | 36 |
| Mar 23, 2026 | 10,450.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | - | 69 |
| Mar 20, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 39 |
| Mar 19, 2026 | 10,500.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | -1.43% | 99 |
| Mar 18, 2026 | 10,550.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,500.00 | 0.48% | 163 |
| Mar 17, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 2.96% | 140 |
| Mar 16, 2026 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 1.70% | 35 |
| Mar 13, 2026 | 10,100.00 | 10,150.00 | 9,960.00 | 9,980.00 | 9,980.00 | -0.70% | 32 |
| Mar 12, 2026 | 9,960.00 | 10,050.00 | 9,940.00 | 10,050.00 | 10,050.00 | 0.70% | 121 |
| Mar 11, 2026 | 9,820.00 | 9,980.00 | 9,820.00 | 9,980.00 | 9,980.00 | 1.01% | 78 |
| Mar 10, 2026 | 9,900.00 | 9,940.00 | 9,880.00 | 9,880.00 | 9,880.00 | - | 31 |
| Mar 9, 2026 | 9,860.00 | 9,940.00 | 9,840.00 | 9,880.00 | 9,880.00 | -0.60% | 88 |
| Mar 6, 2026 | 9,860.00 | 9,940.00 | 9,820.00 | 9,940.00 | 9,940.00 | 0.61% | 70 |
| Mar 5, 2026 | 9,940.00 | 9,940.00 | 9,840.00 | 9,880.00 | 9,880.00 | -0.60% | 16 |
| Mar 4, 2026 | 9,820.00 | 9,940.00 | 9,800.00 | 9,940.00 | 9,940.00 | 1.02% | 73 |
| Mar 3, 2026 | 9,880.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,840.00 | -0.20% | 35 |
| Mar 2, 2026 | 9,780.00 | 9,860.00 | 9,780.00 | 9,860.00 | 9,860.00 | - | 85 |
| Feb 27, 2026 | 9,820.00 | 9,880.00 | 9,800.00 | 9,860.00 | 9,860.00 | 0.20% | 43 |
| Feb 26, 2026 | 9,880.00 | 9,900.00 | 9,800.00 | 9,840.00 | 9,840.00 | 0.20% | 42 |
| Feb 25, 2026 | 9,880.00 | 9,880.00 | 9,780.00 | 9,820.00 | 9,820.00 | -0.61% | 68 |
| Feb 24, 2026 | 9,860.00 | 9,920.00 | 9,800.00 | 9,880.00 | 9,880.00 | 0.41% | 103 |
| Feb 23, 2026 | 9,860.00 | 9,920.00 | 9,820.00 | 9,840.00 | 9,840.00 | -1.01% | 37 |
| Feb 20, 2026 | 9,900.00 | 9,940.00 | 9,820.00 | 9,940.00 | 9,940.00 | 0.40% | 81 |
| Feb 19, 2026 | 9,860.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.02% | 55 |
| Feb 18, 2026 | 9,820.00 | 9,820.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.20% | 17 |
| Feb 17, 2026 | 9,700.00 | 9,920.00 | 9,700.00 | 9,820.00 | 9,820.00 | - | 80 |
| Feb 16, 2026 | 9,860.00 | 9,920.00 | 9,800.00 | 9,820.00 | 9,820.00 | -0.41% | 27 |
| Feb 13, 2026 | 9,840.00 | 9,900.00 | 9,780.00 | 9,860.00 | 9,860.00 | 0.61% | 92 |
| Feb 12, 2026 | 9,780.00 | 9,800.00 | 9,740.00 | 9,800.00 | 9,800.00 | 0.20% | 52 |
| Feb 11, 2026 | 9,720.00 | 9,780.00 | 9,680.00 | 9,780.00 | 9,780.00 | 0.62% | 36 |
| Feb 10, 2026 | 9,660.00 | 9,780.00 | 9,660.00 | 9,720.00 | 9,720.00 | - | 36 |