Swiss - Delayed Quote CHF
Zuger Kantonalbank (ZUGER.SW)
8,520.00
+20.00
+(0.24%)
At close: April 25 at 5:31:45 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8,560.00 | 8,560.00 | 8,380.00 | 8,520.00 | 8,520.00 | 65 |
| Apr 24, 2025 | 8,600.00 | 8,640.00 | 8,400.00 | 8,500.00 | 8,500.00 | 60 |
| Apr 23, 2025 | 8,780.00 | 8,780.00 | 8,520.00 | 8,520.00 | 8,520.00 | 64 |
| Apr 22, 2025 | 8,700.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,780.00 | 52 |
| Apr 17, 2025 | 8,560.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 43 |
| Apr 16, 2025 | 8,440.00 | 8,580.00 | 8,400.00 | 8,540.00 | 8,540.00 | 24 |
| Apr 15, 2025 | 8,560.00 | 8,560.00 | 8,420.00 | 8,500.00 | 8,500.00 | 40 |
| Apr 14, 2025 | 8,520.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,560.00 | 38 |
| Apr 11, 2025 | 8,480.00 | 8,580.00 | 8,380.00 | 8,460.00 | 8,460.00 | 56 |
| Apr 10, 2025 | 8,500.00 | 8,580.00 | 8,400.00 | 8,560.00 | 8,560.00 | 66 |
| Apr 9, 2025 | 8,300.00 | 8,380.00 | 8,260.00 | 8,360.00 | 8,360.00 | 38 |
| Apr 8, 2025 | 8,320.00 | 8,440.00 | 8,260.00 | 8,380.00 | 8,380.00 | 69 |
| Apr 7, 2025 | 8,240.00 | 8,500.00 | 8,220.00 | 8,260.00 | 8,260.00 | 107 |
| Apr 4, 2025 | 8,580.00 | 8,580.00 | 8,360.00 | 8,360.00 | 8,360.00 | 63 |
| Apr 3, 2025 | 8,720.00 | 8,740.00 | 8,580.00 | 8,580.00 | 8,580.00 | 32 |
| Apr 2, 2025 | 8,760.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,680.00 | 23 |
| Apr 1, 2025 | 8,700.00 | 8,720.00 | 8,600.00 | 8,640.00 | 8,640.00 | 65 |
| Mar 31, 2025 | 8,780.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,700.00 | 54 |
| Mar 28, 2025 | 8,660.00 | 8,780.00 | 8,640.00 | 8,740.00 | 8,740.00 | 24 |
| Mar 27, 2025 | 8,740.00 | 8,740.00 | 8,680.00 | 8,700.00 | 8,700.00 | 36 |
| Mar 26, 2025 | 8,680.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,780.00 | 24 |
| Mar 25, 2025 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,680.00 | 40 |
| Mar 24, 2025 | 8,620.00 | 8,680.00 | 8,560.00 | 8,580.00 | 8,580.00 | 65 |
| Mar 21, 2025 | 8,700.00 | 8,720.00 | 8,640.00 | 8,640.00 | 8,640.00 | 60 |
| Mar 20, 2025 | 8,740.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,740.00 | 9 |
| Mar 19, 2025 | 8,700.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,740.00 | 7 |
| Mar 18, 2025 | 8,780.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,740.00 | 18 |
| Mar 17, 2025 | 8,760.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,800.00 | 32 |
| Mar 14, 2025 | 8,760.00 | 8,820.00 | 8,660.00 | 8,660.00 | 8,660.00 | 29 |
| Mar 13, 2025 | 8,760.00 | 8,800.00 | 8,660.00 | 8,680.00 | 8,680.00 | 18 |
| Mar 12, 2025 | 8,580.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,660.00 | 23 |
| Mar 11, 2025 | 8,620.00 | 8,800.00 | 8,500.00 | 8,680.00 | 8,680.00 | 52 |
| Mar 10, 2025 | 8,620.00 | 8,640.00 | 8,600.00 | 8,640.00 | 8,640.00 | 28 |
| Mar 7, 2025 | 8,580.00 | 8,680.00 | 8,580.00 | 8,620.00 | 8,620.00 | 24 |
| Mar 6, 2025 | 8,760.00 | 8,760.00 | 8,580.00 | 8,580.00 | 8,580.00 | 70 |
| Mar 5, 2025 | 8,920.00 | 8,940.00 | 8,860.00 | 8,860.00 | 8,860.00 | 16 |
| Mar 4, 2025 | 8,960.00 | 8,960.00 | 8,900.00 | 8,940.00 | 8,940.00 | 8 |
| Mar 3, 2025 | 8,920.00 | 8,960.00 | 8,900.00 | 8,960.00 | 8,960.00 | 39 |
| Feb 28, 2025 | 8,860.00 | 8,920.00 | 8,860.00 | 8,920.00 | 8,920.00 | 23 |
| Feb 27, 2025 | 8,900.00 | 8,920.00 | 8,820.00 | 8,860.00 | 8,860.00 | 32 |
| Feb 26, 2025 | 8,840.00 | 8,900.00 | 8,820.00 | 8,880.00 | 8,880.00 | 40 |
| Feb 25, 2025 | 8,840.00 | 8,840.00 | 8,740.00 | 8,740.00 | 8,740.00 | 39 |
| Feb 24, 2025 | 8,920.00 | 8,920.00 | 8,740.00 | 8,740.00 | 8,740.00 | 31 |
| Feb 21, 2025 | 8,900.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,860.00 | 16 |
| Feb 20, 2025 | 8,800.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,800.00 | 25 |
| Feb 19, 2025 | 8,940.00 | 8,940.00 | 8,820.00 | 8,820.00 | 8,820.00 | 35 |
| Feb 18, 2025 | 8,880.00 | 8,940.00 | 8,840.00 | 8,940.00 | 8,940.00 | 32 |
| Feb 17, 2025 | 8,680.00 | 8,860.00 | 8,680.00 | 8,840.00 | 8,840.00 | 38 |
| Feb 14, 2025 | 8,740.00 | 8,740.00 | 8,680.00 | 8,680.00 | 8,680.00 | 11 |
| Feb 13, 2025 | 8,740.00 | 8,740.00 | 8,640.00 | 8,720.00 | 8,720.00 | 42 |
| Feb 12, 2025 | 8,740.00 | 8,740.00 | 8,700.00 | 8,720.00 | 8,720.00 | 36 |
| Feb 11, 2025 | 8,840.00 | 8,900.00 | 8,720.00 | 8,780.00 | 8,780.00 | 54 |
| Feb 10, 2025 | 8,940.00 | 8,940.00 | 8,780.00 | 8,800.00 | 8,800.00 | 46 |
| Feb 7, 2025 | 8,680.00 | 9,040.00 | 8,640.00 | 8,920.00 | 8,920.00 | 81 |
| Feb 6, 2025 | 8,620.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,680.00 | 38 |
| Feb 5, 2025 | 8,660.00 | 8,860.00 | 8,620.00 | 8,700.00 | 8,700.00 | 72 |
| Feb 4, 2025 | 8,620.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,720.00 | 12 |
| Feb 3, 2025 | 8,600.00 | 8,660.00 | 8,540.00 | 8,620.00 | 8,620.00 | 36 |
| Jan 31, 2025 | 8,680.00 | 8,680.00 | 8,560.00 | 8,620.00 | 8,620.00 | 78 |
| Jan 30, 2025 | 8,540.00 | 8,640.00 | 8,540.00 | 8,640.00 | 8,640.00 | 40 |
| Jan 29, 2025 | 8,520.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 16 |
| Jan 28, 2025 | 8,600.00 | 8,640.00 | 8,460.00 | 8,520.00 | 8,520.00 | 45 |
| Jan 27, 2025 | 8,500.00 | 8,580.00 | 8,500.00 | 8,500.00 | 8,500.00 | 24 |
| Jan 24, 2025 | 8,420.00 | 8,500.00 | 8,420.00 | 8,500.00 | 8,500.00 | 12 |
| Jan 23, 2025 | 8,460.00 | 8,500.00 | 8,420.00 | 8,500.00 | 8,500.00 | 13 |
| Jan 22, 2025 | 8,420.00 | 8,500.00 | 8,360.00 | 8,500.00 | 8,500.00 | 44 |
| Jan 21, 2025 | 8,420.00 | 8,480.00 | 8,400.00 | 8,480.00 | 8,480.00 | 12 |
| Jan 20, 2025 | 8,540.00 | 8,560.00 | 8,420.00 | 8,420.00 | 8,420.00 | 10 |
| Jan 17, 2025 | 8,500.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,480.00 | 23 |
| Jan 16, 2025 | 8,540.00 | 8,560.00 | 8,540.00 | 8,560.00 | 8,560.00 | 13 |
| Jan 15, 2025 | 8,540.00 | 8,540.00 | 8,440.00 | 8,540.00 | 8,540.00 | 23 |
| Jan 14, 2025 | 8,480.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,500.00 | 17 |
| Jan 13, 2025 | 8,500.00 | 8,500.00 | 8,440.00 | 8,480.00 | 8,480.00 | 36 |
| Jan 10, 2025 | 8,600.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,500.00 | 55 |
| Jan 9, 2025 | 8,560.00 | 8,640.00 | 8,560.00 | 8,640.00 | 8,640.00 | 41 |
| Jan 8, 2025 | 8,460.00 | 8,560.00 | 8,460.00 | 8,560.00 | 8,560.00 | 88 |
| Jan 7, 2025 | 8,380.00 | 8,480.00 | 8,380.00 | 8,480.00 | 8,480.00 | 43 |
| Jan 6, 2025 | 8,420.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 36 |
| Jan 3, 2025 | 8,240.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 88 |
| Dec 30, 2024 | 8,060.00 | 8,260.00 | 8,060.00 | 8,240.00 | 8,240.00 | 44 |
| Dec 27, 2024 | 8,120.00 | 8,140.00 | 8,060.00 | 8,140.00 | 8,140.00 | 21 |
| Dec 23, 2024 | 8,060.00 | 8,100.00 | 7,940.00 | 8,100.00 | 8,100.00 | 86 |
| Dec 20, 2024 | 8,020.00 | 8,020.00 | 7,940.00 | 7,940.00 | 7,940.00 | 85 |
| Dec 19, 2024 | 8,120.00 | 8,120.00 | 8,020.00 | 8,020.00 | 8,020.00 | 113 |
| Dec 18, 2024 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 25 |
| Dec 17, 2024 | 8,100.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 59 |
| Dec 16, 2024 | 8,060.00 | 8,100.00 | 8,040.00 | 8,100.00 | 8,100.00 | 63 |
| Dec 13, 2024 | 8,120.00 | 8,120.00 | 8,060.00 | 8,100.00 | 8,100.00 | 30 |
| Dec 12, 2024 | 8,040.00 | 8,100.00 | 8,040.00 | 8,100.00 | 8,100.00 | 30 |
| Dec 11, 2024 | 8,100.00 | 8,100.00 | 8,020.00 | 8,100.00 | 8,100.00 | 51 |
| Dec 10, 2024 | 8,120.00 | 8,120.00 | 8,060.00 | 8,080.00 | 8,080.00 | 40 |
| Dec 9, 2024 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 8,120.00 | 32 |
| Dec 6, 2024 | 8,040.00 | 8,120.00 | 8,000.00 | 8,120.00 | 8,120.00 | 42 |
| Dec 5, 2024 | 8,100.00 | 8,160.00 | 8,020.00 | 8,040.00 | 8,040.00 | 53 |
| Dec 4, 2024 | 8,140.00 | 8,140.00 | 8,040.00 | 8,140.00 | 8,140.00 | 49 |
| Dec 3, 2024 | 8,140.00 | 8,140.00 | 8,080.00 | 8,140.00 | 8,140.00 | 26 |
| Dec 2, 2024 | 8,240.00 | 8,240.00 | 8,120.00 | 8,140.00 | 8,140.00 | 22 |
| Nov 29, 2024 | 8,120.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 40 |
| Nov 28, 2024 | 8,140.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 19 |
| Nov 27, 2024 | 8,040.00 | 8,200.00 | 8,040.00 | 8,200.00 | 8,200.00 | 85 |
| Nov 26, 2024 | 8,040.00 | 8,200.00 | 8,040.00 | 8,180.00 | 8,180.00 | 57 |
| Nov 25, 2024 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 8,160.00 | 40 |
| Nov 22, 2024 | 8,220.00 | 8,220.00 | 8,120.00 | 8,220.00 | 8,220.00 | 16 |
| Nov 21, 2024 | 8,200.00 | 8,220.00 | 8,160.00 | 8,200.00 | 8,200.00 | 36 |
| Nov 20, 2024 | 8,140.00 | 8,280.00 | 8,140.00 | 8,220.00 | 8,220.00 | 46 |
| Nov 19, 2024 | 8,140.00 | 8,200.00 | 8,120.00 | 8,200.00 | 8,200.00 | 27 |
| Nov 18, 2024 | 8,140.00 | 8,180.00 | 8,100.00 | 8,180.00 | 8,180.00 | 33 |
| Nov 15, 2024 | 8,180.00 | 8,180.00 | 8,100.00 | 8,140.00 | 8,140.00 | 37 |
| Nov 14, 2024 | 8,140.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 19 |
| Nov 13, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 33 |
| Nov 12, 2024 | 8,180.00 | 8,180.00 | 8,140.00 | 8,180.00 | 8,180.00 | 7 |
| Nov 11, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,180.00 | 8,180.00 | 20 |
| Nov 8, 2024 | 8,280.00 | 8,280.00 | 8,120.00 | 8,200.00 | 8,200.00 | 27 |
| Nov 7, 2024 | 8,140.00 | 8,240.00 | 8,120.00 | 8,240.00 | 8,240.00 | 22 |
| Nov 6, 2024 | 8,180.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | 80 |
| Nov 5, 2024 | 8,180.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | 42 |
| Nov 4, 2024 | 8,240.00 | 8,280.00 | 8,180.00 | 8,200.00 | 8,200.00 | 37 |
| Nov 1, 2024 | 8,240.00 | 8,300.00 | 8,220.00 | 8,240.00 | 8,240.00 | 45 |
| Oct 31, 2024 | 8,340.00 | 8,340.00 | 8,180.00 | 8,220.00 | 8,220.00 | 69 |
| Oct 30, 2024 | 8,340.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 18 |
| Oct 29, 2024 | 8,240.00 | 8,340.00 | 8,240.00 | 8,300.00 | 8,300.00 | 10 |
| Oct 28, 2024 | 8,340.00 | 8,340.00 | 8,200.00 | 8,320.00 | 8,320.00 | 41 |
| Oct 25, 2024 | 8,300.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 9 |
| Oct 24, 2024 | 8,320.00 | 8,340.00 | 8,300.00 | 8,300.00 | 8,300.00 | 34 |
| Oct 23, 2024 | 8,280.00 | 8,320.00 | 8,260.00 | 8,300.00 | 8,300.00 | 15 |
| Oct 22, 2024 | 8,300.00 | 8,320.00 | 8,240.00 | 8,320.00 | 8,320.00 | 21 |
| Oct 21, 2024 | 8,340.00 | 8,340.00 | 8,240.00 | 8,320.00 | 8,320.00 | 48 |
| Oct 18, 2024 | 8,300.00 | 8,340.00 | 8,240.00 | 8,320.00 | 8,320.00 | 58 |
| Oct 17, 2024 | 8,300.00 | 8,340.00 | 8,240.00 | 8,340.00 | 8,340.00 | 65 |
| Oct 16, 2024 | 8,340.00 | 8,360.00 | 8,300.00 | 8,320.00 | 8,320.00 | 25 |
| Oct 15, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,360.00 | 8,360.00 | 32 |
| Oct 14, 2024 | 8,360.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 11 |
| Oct 11, 2024 | 8,340.00 | 8,400.00 | 8,320.00 | 8,380.00 | 8,380.00 | 8 |
| Oct 10, 2024 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 13 |
| Oct 9, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 21 |
| Oct 8, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18 |
| Oct 7, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 5 |
| Oct 4, 2024 | 8,340.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 14 |
| Oct 3, 2024 | 8,320.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,400.00 | 26 |
| Oct 2, 2024 | 8,380.00 | 8,420.00 | 8,320.00 | 8,400.00 | 8,400.00 | 19 |
| Oct 1, 2024 | 8,360.00 | 8,440.00 | 8,300.00 | 8,380.00 | 8,380.00 | 35 |
| Sep 30, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 28 |
| Sep 27, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,360.00 | 8,360.00 | 37 |
| Sep 26, 2024 | 8,380.00 | 8,400.00 | 8,320.00 | 8,380.00 | 8,380.00 | 25 |
| Sep 25, 2024 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 18 |
| Sep 24, 2024 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32 |
| Sep 23, 2024 | 8,400.00 | 8,420.00 | 8,340.00 | 8,360.00 | 8,360.00 | 18 |
| Sep 20, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | 41 |
| Sep 19, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 50 |
| Sep 18, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 9 |
| Sep 17, 2024 | 8,360.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,420.00 | 11 |
| Sep 16, 2024 | 8,360.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,420.00 | 35 |
| Sep 13, 2024 | 8,360.00 | 8,440.00 | 8,360.00 | 8,360.00 | 8,360.00 | 20 |
| Sep 12, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 7 |
| Sep 11, 2024 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 5 |
| Sep 10, 2024 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 8 |
| Sep 9, 2024 | 8,420.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 25 |
| Sep 6, 2024 | 8,340.00 | 8,440.00 | 8,340.00 | 8,340.00 | 8,340.00 | 24 |
| Sep 5, 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,400.00 | 8,400.00 | 38 |
| Sep 4, 2024 | 8,380.00 | 8,380.00 | 8,340.00 | 8,340.00 | 8,340.00 | 12 |
| Sep 3, 2024 | 8,380.00 | 8,400.00 | 8,380.00 | 8,400.00 | 8,400.00 | 7 |
| Sep 2, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,340.00 | 26 |
| Aug 30, 2024 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 50 |
| Aug 29, 2024 | 8,360.00 | 8,360.00 | 8,260.00 | 8,260.00 | 8,260.00 | 31 |
| Aug 28, 2024 | 8,360.00 | 8,360.00 | 8,260.00 | 8,320.00 | 8,320.00 | 32 |
| Aug 27, 2024 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 22 |
| Aug 26, 2024 | 8,280.00 | 8,300.00 | 8,260.00 | 8,300.00 | 8,300.00 | 13 |
| Aug 23, 2024 | 8,320.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 15 |
| Aug 22, 2024 | 8,300.00 | 8,360.00 | 8,280.00 | 8,340.00 | 8,340.00 | 12 |
| Aug 21, 2024 | 8,360.00 | 8,360.00 | 8,280.00 | 8,280.00 | 8,280.00 | 14 |
| Aug 20, 2024 | 8,300.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,280.00 | 35 |
| Aug 19, 2024 | 8,300.00 | 8,380.00 | 8,280.00 | 8,280.00 | 8,280.00 | 22 |
| Aug 16, 2024 | 8,400.00 | 8,400.00 | 8,300.00 | 8,360.00 | 8,360.00 | 24 |
| Aug 15, 2024 | 8,400.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | 12 |
| Aug 14, 2024 | 8,320.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,400.00 | 35 |
| Aug 13, 2024 | 8,380.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,400.00 | 7 |
| Aug 12, 2024 | 8,340.00 | 8,380.00 | 8,320.00 | 8,360.00 | 8,360.00 | 16 |
| Aug 9, 2024 | 8,360.00 | 8,420.00 | 8,320.00 | 8,360.00 | 8,360.00 | 21 |
| Aug 8, 2024 | 8,340.00 | 8,420.00 | 8,300.00 | 8,420.00 | 8,420.00 | 30 |
| Aug 7, 2024 | 8,300.00 | 8,380.00 | 8,280.00 | 8,360.00 | 8,360.00 | 12 |
| Aug 6, 2024 | 8,360.00 | 8,360.00 | 8,280.00 | 8,340.00 | 8,340.00 | 22 |
| Aug 5, 2024 | 8,360.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,340.00 | 80 |
| Aug 2, 2024 | 8,400.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,420.00 | 22 |
| Jul 31, 2024 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | - |
| Jul 30, 2024 | 8,400.00 | 8,400.00 | 8,340.00 | 8,340.00 | 8,340.00 | 6 |
| Jul 29, 2024 | 8,360.00 | 8,480.00 | 8,360.00 | 8,460.00 | 8,460.00 | 39 |
| Jul 26, 2024 | 8,380.00 | 8,420.00 | 8,360.00 | 8,400.00 | 8,400.00 | 33 |
| Jul 25, 2024 | 8,360.00 | 8,380.00 | 8,300.00 | 8,340.00 | 8,340.00 | 21 |
| Jul 24, 2024 | 8,280.00 | 8,300.00 | 8,240.00 | 8,280.00 | 8,280.00 | 8 |
| Jul 23, 2024 | 8,320.00 | 8,360.00 | 8,240.00 | 8,260.00 | 8,260.00 | 19 |
| Jul 22, 2024 | 8,360.00 | 8,360.00 | 8,200.00 | 8,320.00 | 8,320.00 | 138 |
| Jul 19, 2024 | 8,400.00 | 8,420.00 | 8,320.00 | 8,320.00 | 8,320.00 | 43 |
| Jul 18, 2024 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8 |
| Jul 17, 2024 | 8,340.00 | 8,400.00 | 8,340.00 | 8,400.00 | 8,400.00 | 23 |
| Jul 16, 2024 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 8,380.00 | 11 |
| Jul 15, 2024 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 8,380.00 | 17 |
| Jul 12, 2024 | 8,380.00 | 8,420.00 | 8,380.00 | 8,380.00 | 8,380.00 | 6 |
| Jul 11, 2024 | 8,400.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,420.00 | 40 |
| Jul 10, 2024 | 8,400.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 11 |
| Jul 9, 2024 | 8,360.00 | 8,400.00 | 8,340.00 | 8,340.00 | 8,340.00 | 18 |
| Jul 8, 2024 | 8,420.00 | 8,420.00 | 8,360.00 | 8,360.00 | 8,360.00 | 13 |
| Jul 5, 2024 | 8,400.00 | 8,420.00 | 8,360.00 | 8,420.00 | 8,420.00 | 15 |
| Jul 4, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,420.00 | 14 |
| Jul 3, 2024 | 8,360.00 | 8,440.00 | 8,340.00 | 8,440.00 | 8,440.00 | 35 |
| Jul 2, 2024 | 8,360.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,400.00 | 6 |
| Jul 1, 2024 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 8,380.00 | 21 |
| Jun 28, 2024 | 8,420.00 | 8,440.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| Jun 27, 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 37 |
| Jun 26, 2024 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 24 |
| Jun 25, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | 22 |
| Jun 24, 2024 | 8,460.00 | 8,460.00 | 8,340.00 | 8,440.00 | 8,440.00 | 45 |
| Jun 21, 2024 | 8,440.00 | 8,480.00 | 8,380.00 | 8,440.00 | 8,440.00 | 51 |
| Jun 20, 2024 | 8,420.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 74 |
| Jun 19, 2024 | 8,380.00 | 8,420.00 | 8,380.00 | 8,420.00 | 8,420.00 | 8 |
| Jun 18, 2024 | 8,360.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 17 |
| Jun 17, 2024 | 8,440.00 | 8,440.00 | 8,360.00 | 8,380.00 | 8,380.00 | 12 |
| Jun 14, 2024 | 8,460.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,440.00 | 21 |
| Jun 13, 2024 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 8,400.00 | 20 |
| Jun 12, 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 26 |
| Jun 11, 2024 | 8,380.00 | 8,480.00 | 8,380.00 | 8,460.00 | 8,460.00 | 29 |
| Jun 10, 2024 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,400.00 | 15 |
| Jun 7, 2024 | 8,400.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,440.00 | 19 |
| Jun 6, 2024 | 8,460.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 14 |
| Jun 5, 2024 | 8,440.00 | 8,440.00 | 8,420.00 | 8,440.00 | 8,440.00 | 10 |
| Jun 4, 2024 | 8,360.00 | 8,420.00 | 8,340.00 | 8,400.00 | 8,400.00 | 19 |
| Jun 3, 2024 | 8,300.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 104 |
| May 31, 2024 | 8,300.00 | 8,340.00 | 8,260.00 | 8,300.00 | 8,300.00 | 69 |
| May 30, 2024 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16 |
| May 29, 2024 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 8,360.00 | 32 |
| May 28, 2024 | 8,340.00 | 8,380.00 | 8,340.00 | 8,380.00 | 8,380.00 | 35 |
| May 27, 2024 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 8,380.00 | 54 |
| May 24, 2024 | 8,320.00 | 8,380.00 | 8,280.00 | 8,380.00 | 8,380.00 | 51 |
| May 23, 2024 | 8,360.00 | 8,380.00 | 8,280.00 | 8,320.00 | 8,320.00 | 43 |
| May 22, 2024 | 220 Dividend | |||||
| May 22, 2024 | 8,260.00 | 8,340.00 | 8,260.00 | 8,340.00 | 8,340.00 | 51 |
| May 21, 2024 | 8,480.00 | 8,520.00 | 8,400.00 | 8,400.00 | 8,180.00 | 40 |
| May 17, 2024 | 8,460.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 16 |
| May 16, 2024 | 8,460.00 | 8,520.00 | 8,440.00 | 8,520.00 | 8,296.86 | 13 |
| May 15, 2024 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 8,296.86 | 33 |
| May 14, 2024 | 8,480.00 | 8,480.00 | 8,420.00 | 8,480.00 | 8,257.91 | 11 |
| May 13, 2024 | 8,420.00 | 8,500.00 | 8,420.00 | 8,480.00 | 8,257.91 | 25 |
| May 10, 2024 | 8,460.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,277.38 | 15 |
| May 8, 2024 | 8,540.00 | 8,540.00 | 8,460.00 | 8,460.00 | 8,238.43 | 20 |
| May 7, 2024 | 8,580.00 | 8,580.00 | 8,520.00 | 8,540.00 | 8,316.33 | 20 |
| May 6, 2024 | 8,560.00 | 8,580.00 | 8,520.00 | 8,580.00 | 8,355.29 | 44 |
| May 3, 2024 | 8,540.00 | 8,580.00 | 8,500.00 | 8,580.00 | 8,355.29 | 51 |
| May 2, 2024 | 8,580.00 | 8,580.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| Apr 30, 2024 | 8,540.00 | 8,580.00 | 8,540.00 | 8,580.00 | 8,355.29 | 85 |
| Apr 29, 2024 | 8,520.00 | 8,560.00 | 8,500.00 | 8,520.00 | 8,296.86 | 32 |
| Apr 26, 2024 | 8,400.00 | 8,520.00 | 8,340.00 | 8,520.00 | 8,296.86 | 37 |
| Apr 25, 2024 | 8,460.00 | 8,500.00 | 8,380.00 | 8,400.00 | 8,180.00 | 39 |
Related Tickers
TKBP.SW Thurgauer Kantonalbank
139.50
+1.09%
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
75.10
+0.13%
WKBN.SW Walliser Kantonalbank
124.50
0.00%
BEKN.SW Berner Kantonalbank AG
253.00
+0.60%
SNV-PD Synovus Financial Corp.
24.69
-0.04%
LUKN.SW Luzerner Kantonalbank AG
67.40
-1.03%
SGKN.SW St. Galler Kantonalbank AG
487.00
-0.71%
USB-PP U.S. Bancorp
22.56
+0.22%
BCVN.SW Banque Cantonale Vaudoise
98.65
-1.05%
USB-PH U.S. Bancorp
21.08
+0.19%