Zuger Kantonalbank (ZUGER.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 8,400.00 | 8,420.00 | 8,360.00 | 8,420.00 | 8,420.00 | 15 |
| 04 July 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 14 |
| 03 July 2024 | 8,360.00 | 8,440.00 | 8,340.00 | 8,440.00 | 8,440.00 | 35 |
| 02 July 2024 | 8,360.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 6 |
| 01 July 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 21 |
| 28 June 2024 | 8,420.00 | 8,440.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| 27 June 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 37 |
| 26 June 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 24 |
| 25 June 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | 22 |
| 24 June 2024 | 8,460.00 | 8,460.00 | 8,340.00 | 8,440.00 | 8,440.00 | 45 |
| 21 June 2024 | 8,440.00 | 8,480.00 | 8,380.00 | 8,440.00 | 8,440.00 | 51 |
| 20 June 2024 | 8,420.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 74 |
| 19 June 2024 | 8,380.00 | 8,420.00 | 8,380.00 | 8,420.00 | 8,420.00 | 8 |
| 18 June 2024 | 8,360.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 17 |
| 17 June 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,380.00 | 8,380.00 | 12 |
| 14 June 2024 | 8,460.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| 13 June 2024 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 8,400.00 | 20 |
| 12 June 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 26 |
| 11 June 2024 | 8,380.00 | 8,480.00 | 8,380.00 | 8,460.00 | 8,460.00 | 29 |
| 10 June 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 15 |
| 07 June 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,440.00 | 19 |
| 06 June 2024 | 8,460.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 14 |
| 05 June 2024 | 8,440.00 | 8,440.00 | 8,420.00 | 8,440.00 | 8,440.00 | 10 |
| 04 June 2024 | 8,360.00 | 8,420.00 | 8,340.00 | 8,400.00 | 8,400.00 | 19 |
| 03 June 2024 | 8,300.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 104 |
| 31 May 2024 | 8,300.00 | 8,340.00 | 8,260.00 | 8,300.00 | 8,300.00 | 69 |
| 30 May 2024 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16 |
| 29 May 2024 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 32 |
| 28 May 2024 | 8,340.00 | 8,380.00 | 8,340.00 | 8,380.00 | 8,380.00 | 35 |
| 27 May 2024 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 8,380.00 | 54 |
| 24 May 2024 | 8,320.00 | 8,380.00 | 8,280.00 | 8,380.00 | 8,380.00 | 51 |
| 23 May 2024 | 8,360.00 | 8,380.00 | 8,280.00 | 8,320.00 | 8,320.00 | 43 |
| 22 May 2024 | 8,260.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 51 |
| 22 May 2024 | 220 Dividend | |||||
| 21 May 2024 | 8,480.00 | 8,520.00 | 8,400.00 | 8,400.00 | 8,180.00 | 40 |
| 17 May 2024 | 8,460.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 16 |
| 16 May 2024 | 8,460.00 | 8,520.00 | 8,440.00 | 8,520.00 | 8,296.86 | 13 |
| 15 May 2024 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 8,296.86 | 33 |
| 14 May 2024 | 8,480.00 | 8,480.00 | 8,420.00 | 8,480.00 | 8,257.91 | 11 |
| 13 May 2024 | 8,420.00 | 8,500.00 | 8,420.00 | 8,480.00 | 8,257.91 | 25 |
| 10 May 2024 | 8,460.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,277.38 | 15 |
| 08 May 2024 | 8,540.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 20 |
| 07 May 2024 | 8,580.00 | 8,580.00 | 8,520.00 | 8,540.00 | 8,316.33 | 20 |
| 06 May 2024 | 8,560.00 | 8,580.00 | 8,520.00 | 8,580.00 | 8,355.29 | 44 |
| 03 May 2024 | 8,540.00 | 8,580.00 | 8,500.00 | 8,580.00 | 8,355.29 | 51 |
| 02 May 2024 | 8,580.00 | 8,580.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| 30 Apr 2024 | 8,540.00 | 8,580.00 | 8,540.00 | 8,580.00 | 8,355.29 | 85 |
| 29 Apr 2024 | 8,520.00 | 8,560.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| 26 Apr 2024 | 8,400.00 | 8,520.00 | 8,340.00 | 8,520.00 | 8,296.86 | 37 |
| 25 Apr 2024 | 8,460.00 | 8,500.00 | 8,380.00 | 8,400.00 | 8,180.00 | 39 |
| 24 Apr 2024 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,277.38 | 22 |
| 23 Apr 2024 | 8,400.00 | 8,520.00 | 8,380.00 | 8,500.00 | 8,277.38 | 109 |
| 22 Apr 2024 | 8,300.00 | 8,400.00 | 8,300.00 | 8,380.00 | 8,160.52 | 124 |
| 19 Apr 2024 | 8,180.00 | 8,300.00 | 8,180.00 | 8,300.00 | 8,082.62 | 94 |
| 18 Apr 2024 | 8,180.00 | 8,260.00 | 8,180.00 | 8,180.00 | 7,965.76 | 53 |
| 17 Apr 2024 | 8,240.00 | 8,280.00 | 8,180.00 | 8,180.00 | 7,965.76 | 29 |
| 16 Apr 2024 | 8,200.00 | 8,300.00 | 8,200.00 | 8,240.00 | 8,024.19 | 23 |
| 15 Apr 2024 | 8,140.00 | 8,300.00 | 8,140.00 | 8,300.00 | 8,082.62 | 33 |
| 12 Apr 2024 | 8,160.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,926.81 | 12 |
| 11 Apr 2024 | 8,240.00 | 8,240.00 | 8,160.00 | 8,220.00 | 8,004.71 | 18 |
| 10 Apr 2024 | 8,180.00 | 8,220.00 | 8,160.00 | 8,220.00 | 8,004.71 | 15 |
| 09 Apr 2024 | 8,240.00 | 8,260.00 | 8,180.00 | 8,220.00 | 8,004.71 | 19 |
| 08 Apr 2024 | 8,100.00 | 8,260.00 | 8,100.00 | 8,260.00 | 8,043.67 | 96 |
| 05 Apr 2024 | 8,100.00 | 8,160.00 | 8,020.00 | 8,160.00 | 7,946.29 | 45 |
| 04 Apr 2024 | 8,100.00 | 8,100.00 | 8,060.00 | 8,100.00 | 7,887.86 | 21 |
| 03 Apr 2024 | 8,080.00 | 8,160.00 | 8,080.00 | 8,100.00 | 7,887.86 | 16 |
| 02 Apr 2024 | 8,060.00 | 8,100.00 | 8,020.00 | 8,100.00 | 7,887.86 | 44 |
| 28 Mar 2024 | 8,060.00 | 8,080.00 | 7,960.00 | 8,000.00 | 7,790.48 | 27 |
| 27 Mar 2024 | 7,940.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,809.95 | 19 |
| 26 Mar 2024 | 7,960.00 | 8,020.00 | 7,920.00 | 7,920.00 | 7,712.57 | 19 |
| 25 Mar 2024 | 8,080.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,751.52 | 61 |
| 22 Mar 2024 | 8,040.00 | 8,040.00 | 8,020.00 | 8,040.00 | 7,829.43 | 26 |
| 21 Mar 2024 | 7,960.00 | 8,080.00 | 7,960.00 | 8,080.00 | 7,868.38 | 53 |
| 20 Mar 2024 | 7,960.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,751.52 | 26 |
| 19 Mar 2024 | 8,060.00 | 8,060.00 | 8,000.00 | 8,040.00 | 7,829.43 | 20 |
| 18 Mar 2024 | 8,040.00 | 8,060.00 | 7,920.00 | 8,060.00 | 7,848.90 | 36 |
| 15 Mar 2024 | 7,940.00 | 8,020.00 | 7,860.00 | 8,020.00 | 7,809.95 | 57 |
| 14 Mar 2024 | 7,920.00 | 7,920.00 | 7,860.00 | 7,860.00 | 7,654.14 | 26 |
| 13 Mar 2024 | 7,940.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,790.48 | 28 |
| 12 Mar 2024 | 7,920.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,712.57 | 16 |
| 11 Mar 2024 | 7,980.00 | 7,980.00 | 7,920.00 | 7,960.00 | 7,751.52 | 15 |
| 08 Mar 2024 | 7,940.00 | 7,980.00 | 7,920.00 | 7,940.00 | 7,732.05 | 19 |
| 07 Mar 2024 | 7,940.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,751.52 | 55 |
| 06 Mar 2024 | 7,960.00 | 8,020.00 | 7,940.00 | 8,000.00 | 7,790.48 | 29 |
| 05 Mar 2024 | 7,940.00 | 8,020.00 | 7,940.00 | 8,020.00 | 7,809.95 | 22 |
| 04 Mar 2024 | 7,940.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,790.48 | 52 |
| 01 Mar 2024 | 7,960.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,732.05 | 28 |
| 29 Feb 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,751.52 | 24 |
| 28 Feb 2024 | 7,940.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,732.05 | 31 |
| 27 Feb 2024 | 7,960.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,712.57 | 33 |
| 26 Feb 2024 | 7,900.00 | 7,960.00 | 7,880.00 | 7,960.00 | 7,751.52 | 39 |
| 23 Feb 2024 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,751.52 | 24 |
| 22 Feb 2024 | 7,900.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,673.62 | 33 |
| 21 Feb 2024 | 7,860.00 | 7,960.00 | 7,860.00 | 7,900.00 | 7,693.10 | 19 |
| 20 Feb 2024 | 7,860.00 | 7,940.00 | 7,840.00 | 7,940.00 | 7,732.05 | 33 |
| 19 Feb 2024 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,673.62 | 38 |
| 16 Feb 2024 | 7,900.00 | 7,900.00 | 7,820.00 | 7,880.00 | 7,673.62 | 24 |
| 15 Feb 2024 | 7,860.00 | 7,940.00 | 7,840.00 | 7,920.00 | 7,712.57 | 37 |
| 14 Feb 2024 | 7,840.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,693.10 | 59 |
| 13 Feb 2024 | 7,780.00 | 7,880.00 | 7,780.00 | 7,820.00 | 7,615.19 | 49 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.