Zuger Kantonalbank - ZUGER.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8,700	8,780	8,780	8,780	8,660	17
October 16, 2025	8,760	8,700	8,700	8,760	8,660	26
October 15, 2025	8,760	8,700	8,700	8,760	8,680	52
October 14, 2025	8,740	8,720	8,720	8,740	8,720	13
October 13, 2025	8,780	8,780	8,780	8,780	8,720	20
October 10, 2025	8,820	8,800	8,800	8,820	8,740	26
October 09, 2025	8,820	8,840	8,840	8,840	8,720	40
October 08, 2025	8,760	8,820	8,820	8,820	8,740	94
October 07, 2025	8,760	8,780	8,780	8,780	8,720	96
October 06, 2025	8,760	8,740	8,740	8,780	8,740	68
October 03, 2025	8,740	8,760	8,760	8,780	8,700	54
October 02, 2025	8,760	8,780	8,780	8,780	8,720	54
October 01, 2025	8,760	8,740	8,740	8,760	8,660	28
September 30, 2025	8,640	8,700	8,700	8,700	8,640	7
September 29, 2025	8,720	8,740	8,740	8,740	8,640	75
September 26, 2025	8,700	8,680	8,680	8,700	8,600	32
September 25, 2025	8,680	8,660	8,660	8,760	8,580	70
September 24, 2025	8,700	8,740	8,740	8,740	8,700	11
September 23, 2025	8,640	8,700	8,700	8,700	8,620	26
September 22, 2025	8,680	8,640	8,640	8,680	8,600	33
September 19, 2025	8,640	8,660	8,660	8,660	8,620	67
September 18, 2025	8,720	8,660	8,660	8,720	8,600	33
September 17, 2025	8,680	8,680	8,680	8,700	8,600	50
September 16, 2025	8,660	8,700	8,700	8,720	8,620	26
September 15, 2025	8,700	8,680	8,680	8,740	8,640	36
September 12, 2025	8,660	8,700	8,700	8,720	8,640	41
September 11, 2025	8,740	8,740	8,740	8,780	8,660	35
September 10, 2025	8,760	8,680	8,680	8,760	8,680	40
September 09, 2025	8,700	8,780	8,780	8,780	8,660	30
September 08, 2025	8,720	8,780	8,780	8,780	8,660	42
September 05, 2025	8,740	8,700	8,700	8,760	8,700	21
September 04, 2025	8,680	8,700	8,700	8,740	8,660	23
September 03, 2025	8,680	8,740	8,740	8,740	8,660	17
September 02, 2025	8,680	8,660	8,660	8,700	8,640	37
September 01, 2025	8,700	8,720	8,720	8,720	8,680	34
August 29, 2025	8,640	8,700	8,700	8,700	8,640	43
August 28, 2025	8,640	8,660	8,660	8,720	8,620	22
August 27, 2025	8,740	8,700	8,700	8,740	8,600	86
August 26, 2025	8,720	8,720	8,720	8,760	8,680	82
August 25, 2025	8,720	8,780	8,780	8,780	8,720	10
August 22, 2025	8,680	8,780	8,780	8,780	8,680	49
August 21, 2025	8,640	8,740	8,740	8,740	8,640	20
August 20, 2025	8,660	8,680	8,680	8,680	8,600	62
August 19, 2025	8,720	8,700	8,700	8,720	8,620	24
August 18, 2025	8,700	8,700	8,700	8,700	8,640	18
August 15, 2025	8,700	8,700	8,700	8,700	8,660	23
August 14, 2025	8,760	8,640	8,640	8,760	8,620	42
August 13, 2025	8,760	8,780	8,780	8,780	8,720	29
August 12, 2025	8,720	8,720	8,720	8,760	8,700	64
August 11, 2025	8,700	8,780	8,780	8,780	8,680	173
August 08, 2025	8,660	8,720	8,720	8,720	8,660	40
August 07, 2025	8,620	8,660	8,660	8,660	8,580	13
August 06, 2025	8,660	8,560	8,560	8,660	8,500	37
August 05, 2025	8,660	8,620	8,620	8,700	8,600	56
August 04, 2025	8,560	8,660	8,660	8,660	8,560	72
July 31, 2025	8,580	8,560	8,560	8,660	8,560	35
July 30, 2025	8,580	8,520	8,520	8,620	8,520	13
July 29, 2025	8,600	8,480	8,480	8,600	8,480	31
July 28, 2025	8,600	8,580	8,580	8,620	8,580	29
July 25, 2025	8,600	8,580	8,580	8,620	8,580	18

Zuger Kantonalbank (ZUGER.SW) SIX