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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Zuger Kantonalbank (ZUGER.SW) SIX