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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,060	9,100	9,100	9,100	9,020	49
January 13, 2026	9,080	9,060	9,060	9,120	8,960	74
January 12, 2026	9,040	9,040	9,040	9,040	8,920	64
January 09, 2026	9,000	9,040	9,040	9,100	8,940	65
January 08, 2026	8,920	9,000	9,000	9,000	8,820	79
January 07, 2026	8,920	8,940	8,940	9,000	8,900	56
January 06, 2026	8,920	8,940	8,940	8,940	8,860	25
January 05, 2026	8,800	8,940	8,940	8,940	8,760	97
December 30, 2025	8,860	8,840	8,840	8,900	8,800	30
December 29, 2025	8,840	8,900	8,900	8,900	8,840	33
December 23, 2025	8,840	8,860	8,860	8,860	8,760	54
December 22, 2025	8,820	8,860	8,860	8,880	8,720	59
December 19, 2025	8,840	8,820	8,820	8,900	8,820	76
December 18, 2025	8,760	8,900	8,900	8,900	8,760	67
December 17, 2025	8,740	8,800	8,800	8,820	8,740	43
December 16, 2025	8,720	8,820	8,820	8,820	8,700	112
December 15, 2025	8,800	8,780	8,780	8,800	8,740	75
December 12, 2025	8,800	8,800	8,800	8,800	8,760	16
December 11, 2025	8,780	8,800	8,800	8,800	8,740	56
December 10, 2025	8,800	8,740	8,740	8,800	8,680	49
December 09, 2025	8,720	8,800	8,800	8,800	8,720	47
December 08, 2025	8,760	8,800	8,800	8,800	8,680	78
December 05, 2025	8,780	8,740	8,740	8,780	8,700	30
December 04, 2025	8,800	8,780	8,780	8,800	8,720	37
December 03, 2025	8,800	8,800	8,800	8,880	8,760	42
December 02, 2025	8,820	8,860	8,860	8,860	8,800	70
December 01, 2025	8,800	8,880	8,880	8,880	8,780	50
November 28, 2025	8,780	8,860	8,860	8,860	8,780	66
November 27, 2025	8,800	8,800	8,800	8,800	8,740	68
November 26, 2025	8,800	8,800	8,800	8,840	8,760	27
November 25, 2025	8,780	8,800	8,800	8,800	8,720	34
November 24, 2025	8,800	8,800	8,800	8,840	8,760	16
November 21, 2025	8,680	8,820	8,820	8,820	8,680	54
November 20, 2025	8,700	8,660	8,660	8,720	8,660	54
November 19, 2025	8,720	8,700	8,700	8,720	8,700	65
November 18, 2025	8,740	8,700	8,700	8,740	8,700	25
November 17, 2025	8,760	8,740	8,740	8,780	8,740	16
November 14, 2025	8,780	8,760	8,760	8,780	8,760	11
November 13, 2025	8,780	8,800	8,800	8,820	8,740	29
November 12, 2025	8,840	8,840	8,840	8,840	8,720	23
November 11, 2025	8,800	8,820	8,820	8,840	8,740	41
November 10, 2025	8,800	8,780	8,780	8,840	8,740	45
November 07, 2025	8,840	8,840	8,840	8,840	8,760	48
November 06, 2025	8,800	8,820	8,820	8,820	8,700	101
November 05, 2025	8,780	8,780	8,780	8,800	8,760	24
November 04, 2025	8,800	8,780	8,780	8,800	8,760	11
November 03, 2025	8,740	8,800	8,800	8,800	8,740	36
October 31, 2025	8,720	8,780	8,780	8,780	8,720	28
October 30, 2025	8,760	8,780	8,780	8,780	8,700	52
October 29, 2025	8,720	8,760	8,760	8,760	8,720	19
October 28, 2025	8,680	8,780	8,780	8,780	8,680	24
October 27, 2025	8,780	8,780	8,780	8,780	8,720	31
October 24, 2025	8,720	8,760	8,760	8,760	8,720	12
October 23, 2025	8,680	8,720	8,720	8,740	8,680	14
October 22, 2025	8,740	8,700	8,700	8,780	8,680	46
October 21, 2025	8,780	8,760	8,760	8,780	8,740	18
October 20, 2025	8,720	8,740	8,740	8,780	8,700	26
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

Zuger Kantonalbank (ZUGER.SW) SIX