St.Galler Kantonalbank AG SGKN
SIX · Switzerland · Finance
CHF 693.00-10.00 (-1.42%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 703.00 | -0.14% | CHF 710.00 | CHF 711.00 | CHF 695.00 | 2.69K |
| 2026-09-29 | CHF 704.00 | -0.85% | CHF 712.00 | CHF 713.00 | CHF 703.00 | 2.09K |
| 2026-09-28 | CHF 710.00 | +0.14% | CHF 712.00 | CHF 716.00 | CHF 708.00 | 3.51K |
| 2026-09-25 | CHF 709.00 | +1.29% | CHF 701.00 | CHF 710.00 | CHF 701.00 | 4.50K |
| 2026-09-24 | CHF 700.00 | +1.30% | CHF 688.00 | CHF 703.00 | CHF 688.00 | 3.94K |
| 2026-09-23 | CHF 691.00 | +1.92% | CHF 681.00 | CHF 691.00 | CHF 676.00 | 2.32K |
| 2026-09-22 | CHF 678.00 | -1.31% | CHF 687.00 | CHF 693.00 | CHF 678.00 | 2.35K |
| 2026-09-21 | CHF 687.00 | +0.15% | CHF 687.00 | CHF 690.00 | CHF 683.00 | 1.73K |
| 2026-09-18 | CHF 686.00 | +1.33% | CHF 675.00 | CHF 689.00 | CHF 673.00 | 11.13K |
| 2026-09-17 | CHF 677.00 | -0.15% | CHF 680.00 | CHF 680.00 | CHF 672.00 | 1.71K |
| 2026-09-16 | CHF 678.00 | -0.29% | CHF 681.00 | CHF 683.00 | CHF 674.00 | 1.92K |
| 2026-09-15 | CHF 680.00 | +1.04% | CHF 672.00 | CHF 685.00 | CHF 667.00 | 2.73K |
| 2026-09-14 | CHF 673.00 | +1.82% | CHF 665.00 | CHF 676.00 | CHF 665.00 | 2.57K |
| 2026-09-11 | CHF 661.00 | +0.15% | CHF 660.00 | CHF 666.00 | CHF 658.00 | 1.28K |
| 2026-09-10 | CHF 660.00 | -0.45% | CHF 662.00 | CHF 671.00 | CHF 660.00 | 1.46K |
| 2026-09-09 | CHF 663.00 | -1.78% | CHF 675.00 | CHF 675.00 | CHF 662.00 | 1.66K |
| 2026-09-08 | CHF 675.00 | -0.59% | CHF 679.00 | CHF 682.00 | CHF 675.00 | 2.15K |
| 2026-09-07 | CHF 679.00 | +0.74% | CHF 672.00 | CHF 681.00 | CHF 668.00 | 3.04K |
| 2026-09-04 | CHF 674.00 | -0.74% | CHF 679.00 | CHF 679.00 | CHF 666.00 | 2.44K |
| 2026-09-03 | CHF 679.00 | +2.88% | CHF 655.00 | CHF 683.00 | CHF 655.00 | 7.92K |
| 2026-09-02 | CHF 660.00 | -0.60% | CHF 670.00 | CHF 676.00 | CHF 652.00 | 4.39K |
| 2026-09-01 | CHF 664.00 | +1.22% | CHF 655.00 | CHF 669.00 | CHF 655.00 | 4.63K |
| 2026-08-31 | CHF 656.00 | +0.46% | CHF 650.00 | CHF 659.00 | CHF 649.00 | 2.93K |
| 2026-08-28 | CHF 653.00 | 0.00% | CHF 653.00 | CHF 656.00 | CHF 649.00 | 1.30K |
| 2026-08-27 | CHF 653.00 | +0.46% | CHF 648.00 | CHF 653.00 | CHF 646.00 | 2.15K |
| 2026-08-26 | CHF 650.00 | -0.15% | CHF 655.00 | CHF 660.00 | CHF 649.00 | 2.27K |
| 2026-08-25 | CHF 651.00 | +0.77% | CHF 647.00 | CHF 656.00 | CHF 643.00 | 1.51K |
| 2026-08-24 | CHF 646.00 | +0.16% | CHF 646.00 | CHF 657.00 | CHF 643.00 | 2.18K |
| 2026-08-21 | CHF 645.00 | +0.94% | CHF 637.00 | CHF 650.00 | CHF 637.00 | 1.96K |
| 2026-08-20 | CHF 639.00 | +0.16% | CHF 637.00 | CHF 642.00 | CHF 635.00 | 1.28K |
| 2026-08-19 | CHF 638.00 | -0.31% | CHF 639.00 | CHF 643.00 | CHF 637.00 | 1.77K |
| 2026-08-18 | CHF 640.00 | +0.47% | CHF 637.00 | CHF 644.00 | CHF 636.00 | 1.60K |
| 2026-08-17 | CHF 637.00 | +0.47% | CHF 634.00 | CHF 650.00 | CHF 633.00 | 2.43K |
| 2026-08-14 | CHF 634.00 | +0.48% | CHF 630.00 | CHF 635.00 | CHF 627.00 | 1.63K |
| 2026-08-13 | CHF 631.00 | +0.48% | CHF 630.00 | CHF 634.00 | CHF 628.00 | 2.31K |
| 2026-08-12 | CHF 628.00 | -0.48% | CHF 630.00 | CHF 637.00 | CHF 624.00 | 3.88K |
| 2026-08-11 | CHF 631.00 | -0.94% | CHF 638.00 | CHF 639.00 | CHF 631.00 | 2.40K |
| 2026-08-10 | CHF 637.00 | -0.31% | CHF 640.00 | CHF 641.00 | CHF 630.00 | 2.39K |
| 2026-08-07 | CHF 639.00 | -1.39% | CHF 648.00 | CHF 648.00 | CHF 637.00 | 1.21K |
| 2026-08-06 | CHF 648.00 | +1.09% | CHF 640.00 | CHF 652.00 | CHF 637.00 | 2.80K |
| 2026-08-05 | CHF 641.00 | -0.16% | CHF 639.00 | CHF 643.00 | CHF 633.00 | 2.50K |
| 2026-08-04 | CHF 642.00 | -0.62% | CHF 642.00 | CHF 646.00 | CHF 640.00 | 1.83K |
| 2026-08-03 | CHF 646.00 | -0.62% | CHF 649.00 | CHF 655.00 | CHF 642.00 | 1.75K |
| 2026-07-31 | CHF 650.00 | 0.00% | CHF 649.00 | CHF 653.00 | CHF 646.00 | 1.41K |
| 2026-07-30 | CHF 650.00 | -0.31% | CHF 651.00 | CHF 656.00 | CHF 649.00 | 1.20K |
| 2026-07-29 | CHF 652.00 | -1.51% | CHF 662.00 | CHF 662.00 | CHF 648.00 | 3.26K |
| 2026-07-28 | CHF 662.00 | +0.30% | CHF 663.00 | CHF 665.00 | CHF 659.00 | 3.10K |
| 2026-07-27 | CHF 660.00 | -0.75% | CHF 667.00 | CHF 668.00 | CHF 659.00 | 1.87K |
| 2026-07-24 | CHF 665.00 | +0.15% | CHF 666.00 | CHF 666.00 | CHF 658.00 | 1.46K |
| 2026-07-23 | CHF 664.00 | -0.75% | CHF 669.00 | CHF 671.00 | CHF 663.00 | 2.01K |
| 2026-07-22 | CHF 669.00 | +1.83% | CHF 659.00 | CHF 672.00 | CHF 656.00 | 4.54K |
| 2026-07-21 | CHF 657.00 | +0.61% | CHF 652.00 | CHF 657.00 | CHF 650.00 | 1.95K |
| 2026-07-20 | CHF 653.00 | -1.36% | CHF 660.00 | CHF 664.00 | CHF 652.00 | 2.33K |
| 2026-07-17 | CHF 662.00 | +0.76% | CHF 659.00 | CHF 668.00 | CHF 656.00 | 3.96K |
| 2026-07-16 | CHF 657.00 | +1.08% | CHF 654.00 | CHF 660.00 | CHF 653.00 | 2.92K |
| 2026-07-15 | CHF 650.00 | +0.15% | CHF 648.00 | CHF 655.00 | CHF 645.00 | 2.18K |
| 2026-07-14 | CHF 649.00 | -0.46% | CHF 651.00 | CHF 652.00 | CHF 644.00 | 2.28K |
| 2026-07-13 | CHF 652.00 | +0.93% | CHF 645.00 | CHF 654.00 | CHF 642.00 | 2.82K |
| 2026-07-10 | CHF 646.00 | -0.77% | CHF 648.00 | CHF 655.00 | CHF 643.00 | 2.11K |
| 2026-07-09 | CHF 651.00 | 0.00% | CHF 650.00 | CHF 655.00 | CHF 644.00 | 2.28K |
| 2026-07-08 | CHF 651.00 | +1.24% | CHF 642.00 | CHF 660.00 | CHF 641.00 | 3.91K |
| 2026-07-07 | CHF 643.00 | +0.31% | CHF 640.00 | CHF 646.00 | CHF 638.00 | 1.78K |
| 2026-07-06 | CHF 641.00 | -0.62% | CHF 648.00 | CHF 648.00 | CHF 633.00 | 1.53K |
| 2026-07-03 | CHF 645.00 | -0.15% | CHF 648.00 | CHF 648.00 | CHF 634.00 | 1.66K |
| 2026-07-02 | CHF 646.00 | +0.78% | CHF 643.00 | CHF 650.00 | CHF 640.00 | 4.20K |
| 2026-07-01 | CHF 641.00 | -0.16% | CHF 641.00 | CHF 645.00 | CHF 639.00 | 2.56K |
| 2026-06-30 | CHF 642.00 | 0.00% | CHF 641.00 | CHF 646.00 | CHF 638.00 | 2.70K |
| 2026-06-29 | CHF 642.00 | 0.00% | CHF 642.00 | CHF 648.00 | CHF 639.00 | 3.16K |
| 2026-06-26 | CHF 642.00 | +1.74% | CHF 631.00 | CHF 645.00 | CHF 629.00 | 8.20K |
| 2026-06-25 | CHF 631.00 | -1.25% | CHF 635.00 | CHF 639.00 | CHF 629.00 | 2.26K |
| 2026-06-24 | CHF 639.00 | +0.95% | CHF 633.00 | CHF 639.00 | CHF 625.00 | 2.29K |
| 2026-06-23 | CHF 633.00 | +1.28% | CHF 624.00 | CHF 634.00 | CHF 620.00 | 2.36K |
| 2026-06-22 | CHF 625.00 | +0.16% | CHF 627.00 | CHF 627.00 | CHF 620.00 | 1.13K |
| 2026-06-19 | CHF 624.00 | -0.16% | CHF 630.00 | CHF 630.00 | CHF 617.00 | 2.48K |
| 2026-06-18 | CHF 625.00 | -1.26% | CHF 633.00 | CHF 636.00 | CHF 622.00 | 2.43K |
| 2026-06-17 | CHF 633.00 | +1.61% | CHF 625.00 | CHF 633.00 | CHF 618.00 | 4.73K |
| 2026-06-16 | CHF 623.00 | -0.95% | CHF 630.00 | CHF 633.00 | CHF 621.00 | 1.73K |
| 2026-06-15 | CHF 629.00 | -0.32% | CHF 635.00 | CHF 635.00 | CHF 623.00 | 2.85K |
| 2026-06-12 | CHF 631.00 | +0.64% | CHF 628.00 | CHF 635.00 | CHF 628.00 | 2.02K |
| 2026-06-11 | CHF 627.00 | -0.79% | CHF 630.00 | CHF 635.00 | CHF 625.00 | 1.50K |
| 2026-06-10 | CHF 632.00 | +0.32% | CHF 630.00 | CHF 636.00 | CHF 627.00 | 1.24K |
| 2026-06-09 | CHF 630.00 | -0.63% | CHF 636.00 | CHF 638.00 | CHF 629.00 | 2.58K |
| 2026-06-08 | CHF 634.00 | -0.47% | CHF 636.00 | CHF 640.00 | CHF 630.00 | 1.72K |
| 2026-06-05 | CHF 637.00 | 0.00% | CHF 641.00 | CHF 641.00 | CHF 631.00 | 1.72K |
| 2026-06-04 | CHF 637.00 | -0.78% | CHF 640.00 | CHF 647.00 | CHF 637.00 | 1.95K |
| 2026-06-03 | CHF 642.00 | +0.31% | CHF 639.00 | CHF 648.00 | CHF 638.00 | 3.89K |
| 2026-06-02 | CHF 640.00 | +1.59% | CHF 631.00 | CHF 642.00 | CHF 629.00 | 2.19K |
| 2026-06-01 | CHF 630.00 | -1.72% | CHF 638.00 | CHF 639.00 | CHF 627.00 | 2.55K |
| 2026-05-29 | CHF 641.00 | +1.42% | CHF 632.00 | CHF 642.00 | CHF 632.00 | 2.78K |
| 2026-05-28 | CHF 632.00 | +1.28% | CHF 624.00 | CHF 636.00 | CHF 618.00 | 3.56K |