Zuger Kantonalbank (SWX:ZUGER)
Switzerland
· Delayed Price · Currency is CHF 8,740.00
-40.00 (-0.46%)
At close: Dec 5, 2025
Zuger Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,780.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.46% | 30 |
| Dec 4, 2025 | 8,800.00 | 8,800.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.23% | 36 |
| Dec 3, 2025 | 8,800.00 | 8,880.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.68% | 42 |
| Dec 2, 2025 | 8,820.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.23% | 70 |
| Dec 1, 2025 | 8,800.00 | 8,880.00 | 8,780.00 | 8,880.00 | 8,880.00 | 0.23% | 49 |
| Nov 28, 2025 | 8,780.00 | 8,860.00 | 8,780.00 | 8,860.00 | 8,860.00 | 0.68% | 66 |
| Nov 27, 2025 | 8,800.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | - | 68 |
| Nov 26, 2025 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,800.00 | - | 27 |
| Nov 25, 2025 | 8,780.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,800.00 | - | 34 |
| Nov 24, 2025 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,800.00 | -0.23% | 15 |
| Nov 21, 2025 | 8,680.00 | 8,820.00 | 8,680.00 | 8,820.00 | 8,820.00 | 1.85% | 53 |
| Nov 20, 2025 | 8,700.00 | 8,720.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.46% | 52 |
| Nov 19, 2025 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 65 |
| Nov 18, 2025 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.46% | 24 |
| Nov 17, 2025 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.23% | 15 |
| Nov 14, 2025 | 8,780.00 | 8,780.00 | 8,760.00 | 8,760.00 | 8,760.00 | -0.45% | 10 |
| Nov 13, 2025 | 8,780.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.45% | 29 |
| Nov 12, 2025 | 8,840.00 | 8,840.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.23% | 23 |
| Nov 11, 2025 | 8,800.00 | 8,840.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.46% | 40 |
| Nov 10, 2025 | 8,800.00 | 8,840.00 | 8,740.00 | 8,780.00 | 8,780.00 | -0.68% | 44 |
| Nov 7, 2025 | 8,840.00 | 8,840.00 | 8,760.00 | 8,840.00 | 8,840.00 | 0.23% | 44 |
| Nov 6, 2025 | 8,800.00 | 8,820.00 | 8,700.00 | 8,820.00 | 8,820.00 | 0.46% | 100 |
| Nov 5, 2025 | 8,780.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | - | 24 |
| Nov 4, 2025 | 8,800.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.23% | 10 |
| Nov 3, 2025 | 8,740.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.23% | 35 |
| Oct 31, 2025 | 8,720.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | - | 28 |
| Oct 30, 2025 | 8,760.00 | 8,780.00 | 8,700.00 | 8,780.00 | 8,780.00 | 0.23% | 52 |
| Oct 29, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,760.00 | 8,760.00 | -0.23% | 18 |
| Oct 28, 2025 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | - | 21 |
| Oct 27, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.23% | 31 |
| Oct 24, 2025 | 8,720.00 | 8,760.00 | 8,720.00 | 8,760.00 | 8,760.00 | 0.46% | 11 |
| Oct 23, 2025 | 8,680.00 | 8,740.00 | 8,680.00 | 8,720.00 | 8,720.00 | 0.23% | 12 |
| Oct 22, 2025 | 8,740.00 | 8,780.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.68% | 46 |
| Oct 21, 2025 | 8,780.00 | 8,780.00 | 8,740.00 | 8,760.00 | 8,760.00 | 0.23% | 18 |
| Oct 20, 2025 | 8,720.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | -0.46% | 25 |
| Oct 17, 2025 | 8,700.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | 0.92% | 16 |
| Oct 16, 2025 | 8,760.00 | 8,760.00 | 8,660.00 | 8,700.00 | 8,700.00 | - | 25 |
| Oct 15, 2025 | 8,760.00 | 8,760.00 | 8,680.00 | 8,700.00 | 8,700.00 | -0.23% | 51 |
| Oct 14, 2025 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 8,720.00 | -0.68% | 12 |
| Oct 13, 2025 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.23% | 20 |
| Oct 10, 2025 | 8,820.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,800.00 | -0.45% | 26 |
| Oct 9, 2025 | 8,820.00 | 8,840.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.23% | 39 |
| Oct 8, 2025 | 8,760.00 | 8,820.00 | 8,740.00 | 8,820.00 | 8,820.00 | 0.46% | 93 |
| Oct 7, 2025 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.46% | 96 |
| Oct 6, 2025 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.23% | 67 |
| Oct 3, 2025 | 8,740.00 | 8,780.00 | 8,700.00 | 8,760.00 | 8,760.00 | -0.23% | 54 |
| Oct 2, 2025 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.46% | 54 |
| Oct 1, 2025 | 8,760.00 | 8,760.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.46% | 27 |
| Sep 30, 2025 | 8,640.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.46% | 6 |
| Sep 29, 2025 | 8,720.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,740.00 | 0.69% | 75 |
| Sep 26, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,680.00 | 0.23% | 31 |
| Sep 25, 2025 | 8,680.00 | 8,760.00 | 8,580.00 | 8,660.00 | 8,660.00 | -0.92% | 69 |
| Sep 24, 2025 | 8,700.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.46% | 10 |
| Sep 23, 2025 | 8,640.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,700.00 | 0.69% | 26 |
| Sep 22, 2025 | 8,680.00 | 8,680.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.23% | 33 |
| Sep 19, 2025 | 8,640.00 | 8,660.00 | 8,620.00 | 8,660.00 | 8,660.00 | - | 66 |
| Sep 18, 2025 | 8,720.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.23% | 33 |
| Sep 17, 2025 | 8,680.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.23% | 49 |
| Sep 16, 2025 | 8,660.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,700.00 | 0.23% | 26 |
| Sep 15, 2025 | 8,700.00 | 8,740.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.23% | 35 |
| Sep 12, 2025 | 8,660.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.46% | 40 |
| Sep 11, 2025 | 8,740.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.69% | 34 |
| Sep 10, 2025 | 8,760.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,680.00 | -1.14% | 39 |
| Sep 9, 2025 | 8,700.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | - | 27 |
| Sep 8, 2025 | 8,720.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,780.00 | 0.92% | 34 |
| Sep 5, 2025 | 8,740.00 | 8,760.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 20 |
| Sep 4, 2025 | 8,680.00 | 8,740.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.46% | 21 |
| Sep 3, 2025 | 8,680.00 | 8,740.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.92% | 17 |
| Sep 2, 2025 | 8,680.00 | 8,700.00 | 8,640.00 | 8,660.00 | 8,660.00 | -0.69% | 37 |
| Sep 1, 2025 | 8,700.00 | 8,720.00 | 8,680.00 | 8,720.00 | 8,720.00 | 0.23% | 34 |
| Aug 29, 2025 | 8,640.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,700.00 | 0.46% | 42 |
| Aug 28, 2025 | 8,640.00 | 8,720.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.46% | 21 |
| Aug 27, 2025 | 8,740.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,700.00 | -0.23% | 85 |
| Aug 26, 2025 | 8,720.00 | 8,760.00 | 8,680.00 | 8,720.00 | 8,720.00 | -0.68% | 82 |
| Aug 25, 2025 | 8,720.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | - | 10 |
| Aug 22, 2025 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | 0.46% | 48 |
| Aug 21, 2025 | 8,640.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,740.00 | 0.69% | 19 |
| Aug 20, 2025 | 8,660.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.23% | 62 |
| Aug 19, 2025 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,700.00 | - | 23 |
| Aug 18, 2025 | 8,700.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,700.00 | - | 17 |
| Aug 15, 2025 | 8,700.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,700.00 | 0.69% | 22 |
| Aug 14, 2025 | 8,760.00 | 8,760.00 | 8,620.00 | 8,640.00 | 8,640.00 | -1.59% | 42 |
| Aug 13, 2025 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,780.00 | 0.69% | 28 |
| Aug 12, 2025 | 8,720.00 | 8,760.00 | 8,700.00 | 8,720.00 | 8,720.00 | -0.68% | 64 |
| Aug 11, 2025 | 8,700.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,780.00 | 0.69% | 172 |
| Aug 8, 2025 | 8,660.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.69% | 39 |
| Aug 7, 2025 | 8,620.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,660.00 | 1.17% | 12 |
| Aug 6, 2025 | 8,660.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | -0.70% | 37 |
| Aug 5, 2025 | 8,660.00 | 8,700.00 | 8,600.00 | 8,620.00 | 8,620.00 | -0.46% | 55 |
| Aug 4, 2025 | 8,560.00 | 8,660.00 | 8,560.00 | 8,660.00 | 8,660.00 | 1.17% | 72 |
| Jul 31, 2025 | 8,580.00 | 8,660.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.47% | 34 |
| Jul 30, 2025 | 8,580.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0.47% | 13 |
| Jul 29, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.17% | 30 |
| Jul 28, 2025 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,580.00 | - | 29 |
| Jul 25, 2025 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.23% | 18 |
| Jul 24, 2025 | 8,680.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | -0.23% | 41 |
| Jul 23, 2025 | 8,660.00 | 8,660.00 | 8,580.00 | 8,620.00 | 8,620.00 | -1.15% | 52 |
| Jul 22, 2025 | 8,680.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.23% | 33 |
| Jul 21, 2025 | 8,720.00 | 8,720.00 | 8,560.00 | 8,700.00 | 8,700.00 | - | 192 |
| Jul 18, 2025 | 8,680.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,700.00 | - | 73 |