Zuger Kantonalbank AG ZUGER
SIX · Switzerland · Finance
CHF 11,050.000.00 (0.00%)
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 11,050.00 | +0.45% | CHF 11,050.00 | CHF 11,100.00 | CHF 10,950.00 | 82 |
| 2026-09-29 | CHF 11,000.00 | -0.45% | CHF 11,000.00 | CHF 11,050.00 | CHF 11,000.00 | 23 |
| 2026-09-28 | CHF 11,050.00 | 0.00% | CHF 11,000.00 | CHF 11,050.00 | CHF 10,950.00 | 67 |
| 2026-09-25 | CHF 11,050.00 | +0.91% | CHF 10,900.00 | CHF 11,050.00 | CHF 10,900.00 | 135 |
| 2026-09-24 | CHF 10,950.00 | +1.86% | CHF 10,750.00 | CHF 10,950.00 | CHF 10,750.00 | 164 |
| 2026-09-23 | CHF 10,750.00 | +0.94% | CHF 10,650.00 | CHF 10,750.00 | CHF 10,650.00 | 35 |
| 2026-09-22 | CHF 10,650.00 | +0.47% | CHF 10,700.00 | CHF 10,700.00 | CHF 10,550.00 | 48 |
| 2026-09-21 | CHF 10,600.00 | -1.85% | CHF 10,750.00 | CHF 10,750.00 | CHF 10,500.00 | 137 |
| 2026-09-18 | CHF 10,800.00 | +2.37% | CHF 10,550.00 | CHF 10,800.00 | CHF 10,550.00 | 377 |
| 2026-09-17 | CHF 10,550.00 | -1.86% | CHF 10,700.00 | CHF 10,700.00 | CHF 10,550.00 | 104 |
| 2026-09-16 | CHF 10,750.00 | 0.00% | CHF 10,650.00 | CHF 10,800.00 | CHF 10,650.00 | 74 |
| 2026-09-15 | CHF 10,750.00 | +1.90% | CHF 10,550.00 | CHF 10,750.00 | CHF 10,500.00 | 103 |
| 2026-09-14 | CHF 10,550.00 | -0.47% | CHF 10,600.00 | CHF 10,650.00 | CHF 10,550.00 | 35 |
| 2026-09-11 | CHF 10,600.00 | +0.47% | CHF 10,600.00 | CHF 10,650.00 | CHF 10,550.00 | 62 |
| 2026-09-10 | CHF 10,550.00 | 0.00% | CHF 10,650.00 | CHF 10,650.00 | CHF 10,450.00 | 79 |
| 2026-09-09 | CHF 10,550.00 | 0.00% | CHF 10,500.00 | CHF 10,650.00 | CHF 10,450.00 | 29 |
| 2026-09-08 | CHF 10,550.00 | -0.94% | CHF 10,600.00 | CHF 10,600.00 | CHF 10,550.00 | 40 |
| 2026-09-07 | CHF 10,650.00 | -0.47% | CHF 10,700.00 | CHF 10,700.00 | CHF 10,550.00 | 39 |
| 2026-09-04 | CHF 10,700.00 | 0.00% | CHF 10,600.00 | CHF 10,700.00 | CHF 10,600.00 | 39 |
| 2026-09-03 | CHF 10,700.00 | +0.47% | CHF 10,600.00 | CHF 10,700.00 | CHF 10,550.00 | 45 |
| 2026-09-02 | CHF 10,650.00 | +0.95% | CHF 10,550.00 | CHF 10,700.00 | CHF 10,400.00 | 119 |
| 2026-09-01 | CHF 10,550.00 | +1.93% | CHF 10,350.00 | CHF 10,600.00 | CHF 10,350.00 | 62 |
| 2026-08-31 | CHF 10,350.00 | -0.96% | CHF 10,350.00 | CHF 10,450.00 | CHF 10,350.00 | 39 |
| 2026-08-28 | CHF 10,450.00 | +0.48% | CHF 10,400.00 | CHF 10,500.00 | CHF 10,350.00 | 43 |
| 2026-08-27 | CHF 10,400.00 | +0.48% | CHF 10,300.00 | CHF 10,500.00 | CHF 10,300.00 | 146 |
| 2026-08-26 | CHF 10,350.00 | -0.96% | CHF 10,350.00 | CHF 10,400.00 | CHF 10,250.00 | 37 |
| 2026-08-25 | CHF 10,450.00 | +1.46% | CHF 10,250.00 | CHF 10,450.00 | CHF 10,150.00 | 68 |
| 2026-08-24 | CHF 10,300.00 | +0.98% | CHF 10,300.00 | CHF 10,400.00 | CHF 10,300.00 | 25 |
| 2026-08-21 | CHF 10,200.00 | -1.45% | CHF 10,400.00 | CHF 10,450.00 | CHF 10,200.00 | 40 |
| 2026-08-20 | CHF 10,350.00 | +0.49% | CHF 10,400.00 | CHF 10,400.00 | CHF 10,150.00 | 32 |
| 2026-08-19 | CHF 10,300.00 | +0.98% | CHF 10,100.00 | CHF 10,400.00 | CHF 10,000.00 | 64 |
| 2026-08-18 | CHF 10,200.00 | -0.49% | CHF 10,150.00 | CHF 10,200.00 | CHF 10,100.00 | 32 |
| 2026-08-17 | CHF 10,250.00 | -0.97% | CHF 10,300.00 | CHF 10,300.00 | CHF 10,150.00 | 35 |
| 2026-08-14 | CHF 10,350.00 | +0.49% | CHF 10,300.00 | CHF 10,400.00 | CHF 10,300.00 | 47 |
| 2026-08-13 | CHF 10,300.00 | +0.98% | CHF 10,300.00 | CHF 10,300.00 | CHF 10,200.00 | 23 |
| 2026-08-12 | CHF 10,200.00 | 0.00% | CHF 10,250.00 | CHF 10,300.00 | CHF 10,200.00 | 19 |
| 2026-08-11 | CHF 10,200.00 | -1.45% | CHF 10,350.00 | CHF 10,350.00 | CHF 10,050.00 | 136 |
| 2026-08-10 | CHF 10,350.00 | -0.48% | CHF 10,400.00 | CHF 10,400.00 | CHF 10,350.00 | 10 |
| 2026-08-07 | CHF 10,400.00 | -0.48% | CHF 10,450.00 | CHF 10,500.00 | CHF 10,400.00 | 25 |
| 2026-08-06 | CHF 10,450.00 | 0.00% | CHF 10,500.00 | CHF 10,550.00 | CHF 10,300.00 | 50 |
| 2026-08-05 | CHF 10,450.00 | +0.97% | CHF 10,500.00 | CHF 10,550.00 | CHF 10,300.00 | 37 |
| 2026-08-04 | CHF 10,350.00 | -1.43% | CHF 10,500.00 | CHF 10,500.00 | CHF 10,350.00 | 26 |
| 2026-08-03 | CHF 10,500.00 | +0.48% | CHF 10,550.00 | CHF 10,550.00 | CHF 10,400.00 | 54 |
| 2026-07-31 | CHF 10,450.00 | +0.48% | CHF 10,400.00 | CHF 10,500.00 | CHF 10,350.00 | 22 |
| 2026-07-30 | CHF 10,400.00 | -0.95% | CHF 10,500.00 | CHF 10,500.00 | CHF 10,350.00 | 33 |
| 2026-07-29 | CHF 10,500.00 | -0.94% | CHF 10,500.00 | CHF 10,500.00 | CHF 10,350.00 | 44 |
| 2026-07-28 | CHF 10,600.00 | -0.47% | CHF 10,550.00 | CHF 10,650.00 | CHF 10,500.00 | 19 |
| 2026-07-27 | CHF 10,650.00 | 0.00% | CHF 10,650.00 | CHF 10,750.00 | CHF 10,500.00 | 83 |
| 2026-07-24 | CHF 10,650.00 | -0.47% | CHF 10,600.00 | CHF 10,800.00 | CHF 10,600.00 | 23 |
| 2026-07-23 | CHF 10,700.00 | -0.93% | CHF 10,800.00 | CHF 10,850.00 | CHF 10,700.00 | 25 |
| 2026-07-22 | CHF 10,800.00 | +1.41% | CHF 10,650.00 | CHF 10,800.00 | CHF 10,650.00 | 12 |
| 2026-07-21 | CHF 10,650.00 | +1.43% | CHF 10,400.00 | CHF 10,800.00 | CHF 10,400.00 | 79 |
| 2026-07-20 | CHF 10,500.00 | -4.11% | CHF 10,800.00 | CHF 10,800.00 | CHF 10,500.00 | 89 |
| 2026-07-17 | CHF 10,950.00 | +3.30% | CHF 10,450.00 | CHF 10,950.00 | CHF 10,450.00 | 135 |
| 2026-07-16 | CHF 10,600.00 | +1.44% | CHF 10,400.00 | CHF 10,650.00 | CHF 10,200.00 | 153 |
| 2026-07-15 | CHF 10,450.00 | -0.95% | CHF 10,400.00 | CHF 10,550.00 | CHF 10,300.00 | 23 |
| 2026-07-14 | CHF 10,550.00 | -0.94% | CHF 10,450.00 | CHF 10,550.00 | CHF 10,300.00 | 18 |
| 2026-07-13 | CHF 10,650.00 | +2.90% | CHF 10,450.00 | CHF 10,650.00 | CHF 10,350.00 | 39 |
| 2026-07-10 | CHF 10,350.00 | -1.90% | CHF 10,400.00 | CHF 10,500.00 | CHF 10,350.00 | 22 |
| 2026-07-09 | CHF 10,550.00 | +1.93% | CHF 10,350.00 | CHF 10,650.00 | CHF 10,200.00 | 100 |
| 2026-07-08 | CHF 10,350.00 | -0.96% | CHF 10,450.00 | CHF 10,450.00 | CHF 10,300.00 | 15 |
| 2026-07-07 | CHF 10,450.00 | +1.95% | CHF 10,350.00 | CHF 10,500.00 | CHF 10,300.00 | 36 |
| 2026-07-06 | CHF 10,250.00 | -1.44% | CHF 10,400.00 | CHF 10,400.00 | CHF 10,150.00 | 17 |
| 2026-07-03 | CHF 10,400.00 | +2.46% | CHF 10,250.00 | CHF 10,400.00 | CHF 10,100.00 | 19 |
| 2026-07-02 | CHF 10,150.00 | 0.00% | CHF 10,150.00 | CHF 10,250.00 | CHF 10,100.00 | 21 |
| 2026-07-01 | CHF 10,150.00 | -0.98% | CHF 10,250.00 | CHF 10,250.00 | CHF 10,100.00 | 26 |
| 2026-06-30 | CHF 10,250.00 | -0.97% | CHF 10,250.00 | CHF 10,400.00 | CHF 10,150.00 | 81 |
| 2026-06-29 | CHF 10,350.00 | +1.47% | CHF 10,250.00 | CHF 10,400.00 | CHF 10,200.00 | 53 |
| 2026-06-26 | CHF 10,200.00 | 0.00% | CHF 10,150.00 | CHF 10,250.00 | CHF 10,100.00 | 35 |
| 2026-06-25 | CHF 10,200.00 | -1.92% | CHF 10,350.00 | CHF 10,350.00 | CHF 10,200.00 | 58 |
| 2026-06-24 | CHF 10,400.00 | +0.97% | CHF 10,500.00 | CHF 10,500.00 | CHF 10,150.00 | 61 |
| 2026-06-23 | CHF 10,300.00 | 0.00% | CHF 10,150.00 | CHF 10,400.00 | CHF 10,150.00 | 55 |
| 2026-06-22 | CHF 10,300.00 | -0.48% | CHF 10,450.00 | CHF 10,450.00 | CHF 10,100.00 | 52 |
| 2026-06-19 | CHF 10,350.00 | +0.98% | CHF 10,350.00 | CHF 10,550.00 | CHF 10,200.00 | 149 |
| 2026-06-18 | CHF 10,250.00 | -0.97% | CHF 10,300.00 | CHF 10,350.00 | CHF 10,150.00 | 73 |
| 2026-06-17 | CHF 10,350.00 | -0.48% | CHF 10,350.00 | CHF 10,350.00 | CHF 10,250.00 | 66 |
| 2026-06-16 | CHF 10,400.00 | -0.48% | CHF 10,600.00 | CHF 10,600.00 | CHF 10,300.00 | 43 |
| 2026-06-15 | CHF 10,450.00 | -0.95% | CHF 10,550.00 | CHF 10,650.00 | CHF 10,350.00 | 50 |
| 2026-06-12 | CHF 10,550.00 | 0.00% | CHF 10,550.00 | CHF 10,650.00 | CHF 10,550.00 | 28 |
| 2026-06-11 | CHF 10,550.00 | -0.94% | CHF 10,550.00 | CHF 10,600.00 | CHF 10,500.00 | 42 |
| 2026-06-10 | CHF 10,650.00 | +1.43% | CHF 10,450.00 | CHF 10,650.00 | CHF 10,400.00 | 33 |
| 2026-06-09 | CHF 10,500.00 | -1.87% | CHF 10,650.00 | CHF 10,700.00 | CHF 10,450.00 | 78 |
| 2026-06-08 | CHF 10,700.00 | +0.94% | CHF 10,600.00 | CHF 10,750.00 | CHF 10,500.00 | 41 |
| 2026-06-05 | CHF 10,600.00 | -0.47% | CHF 10,500.00 | CHF 10,750.00 | CHF 10,450.00 | 59 |
| 2026-06-04 | CHF 10,650.00 | 0.00% | CHF 10,600.00 | CHF 10,650.00 | CHF 10,400.00 | 34 |
| 2026-06-03 | CHF 10,650.00 | +0.95% | CHF 10,600.00 | CHF 10,700.00 | CHF 10,550.00 | 56 |
| 2026-06-02 | CHF 10,550.00 | -0.94% | CHF 10,550.00 | CHF 10,650.00 | CHF 10,350.00 | 64 |
| 2026-06-01 | CHF 10,650.00 | +0.47% | CHF 10,700.00 | CHF 10,700.00 | CHF 10,550.00 | 22 |
| 2026-05-29 | CHF 10,600.00 | +0.47% | CHF 10,500.00 | CHF 10,750.00 | CHF 10,500.00 | 114 |
| 2026-05-28 | CHF 10,550.00 | +0.48% | CHF 10,700.00 | CHF 10,700.00 | CHF 10,500.00 | 45 |