Zuger Kantonalbank (SWX:ZUGER)
Switzerland · Delayed Price · Currency is CHF 10,550
-100 (-0.94%)
Jul 14, 2026, 5:31 PM CET
Zuger Kantonalbank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | -0.94% | 18 |
| Jul 13, 2026 | 10,450.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 2.90% | 39 |
| Jul 10, 2026 | 10,400.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.90% | 22 |
| Jul 9, 2026 | 10,350.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,550.00 | 1.93% | 100 |
| Jul 8, 2026 | 10,450.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.96% | 15 |
| Jul 7, 2026 | 10,350.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1.95% | 36 |
| Jul 6, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.44% | 17 |
| Jul 3, 2026 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2.46% | 19 |
| Jul 2, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 21 |
| Jul 1, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 26 |
| Jun 30, 2026 | 10,250.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.97% | 81 |
| Jun 29, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1.47% | 53 |
| Jun 26, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 35 |
| Jun 25, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 58 |
| Jun 24, 2026 | 10,500.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.97% | 61 |
| Jun 23, 2026 | 10,150.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | - | 55 |
| Jun 22, 2026 | 10,450.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.48% | 52 |
| Jun 19, 2026 | 10,350.00 | 10,550.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.98% | 149 |
| Jun 18, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.97% | 73 |
| Jun 17, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.48% | 66 |
| Jun 16, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 43 |
| Jun 15, 2026 | 10,550.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 50 |
| Jun 12, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 28 |
| Jun 11, 2026 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.94% | 42 |
| Jun 10, 2026 | 10,450.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | 1.43% | 33 |
| Jun 9, 2026 | 10,650.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,500.00 | -1.87% | 78 |
| Jun 8, 2026 | 10,600.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 41 |
| Jun 5, 2026 | 10,500.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | -0.47% | 59 |
| Jun 4, 2026 | 10,600.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | - | 34 |
| Jun 3, 2026 | 10,600.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 56 |
| 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 |