Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 844.00 | 859.00 | 844.00 | 857.00 | 857.00 | 37 |
| 2026-10-15 | 851.00 | 857.00 | 844.00 | 857.00 | 857.00 | 185 |
| 2026-10-14 | 860.00 | 860.00 | 851.00 | 852.00 | 852.00 | 60 |
| 2026-10-13 | 851.00 | 865.00 | 851.00 | 865.00 | 865.00 | 114 |
| 2026-10-12 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 22 |
| 2026-10-09 | 851.00 | 853.00 | 848.00 | 853.00 | 853.00 | 39 |
| 2026-10-08 | 852.00 | 852.00 | 844.00 | 851.00 | 851.00 | 77 |
| 2026-10-07 | 841.00 | 856.00 | 841.00 | 852.00 | 852.00 | 83 |
| 2026-10-06 | 856.00 | 858.00 | 852.00 | 856.00 | 856.00 | 46 |
| 2026-10-05 | 870.00 | 872.00 | 849.00 | 856.00 | 856.00 | 88 |
| 2026-10-02 | 877.00 | 884.00 | 870.00 | 875.00 | 875.00 | 74 |
| 2026-10-01 | 876.00 | 885.00 | 868.00 | 868.00 | 868.00 | 186 |
| 2026-09-30 | 876.00 | 888.00 | 875.00 | 879.00 | 879.00 | 73 |
| 2026-09-29 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | 10 |
| 2026-09-28 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | 57 |
| 2026-09-25 | 865.00 | 870.00 | 859.00 | 870.00 | 870.00 | 123 |
| 2026-09-24 | 863.00 | 865.00 | 849.00 | 865.00 | 865.00 | 155 |
| 2026-09-23 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 57 |
| 2026-09-22 | 865.00 | 865.00 | 859.00 | 860.00 | 860.00 | 301 |
| 2026-09-21 | 865.00 | 866.00 | 858.00 | 865.00 | 865.00 | 34 |
| 2026-09-18 | 861.00 | 864.00 | 860.00 | 864.00 | 864.00 | 213 |
| 2026-09-17 | 864.00 | 864.00 | 861.00 | 861.00 | 861.00 | 11 |
| 2026-09-16 | 867.00 | 867.00 | 861.00 | 861.00 | 861.00 | 48 |
| 2026-09-15 | 865.00 | 870.00 | 850.00 | 867.00 | 867.00 | 130 |
| 2026-09-14 | 873.00 | 877.00 | 854.00 | 864.00 | 864.00 | 117 |
| 2026-09-11 | 880.00 | 885.00 | 877.00 | 877.00 | 877.00 | 89 |
| 2026-09-10 | 882.00 | 884.00 | 876.00 | 879.00 | 879.00 | 192 |
| 2026-09-09 | 875.00 | 884.00 | 875.00 | 884.00 | 884.00 | 193 |
| 2026-09-08 | 876.00 | 876.00 | 873.00 | 873.00 | 873.00 | 95 |
| 2026-09-07 | 873.00 | 879.00 | 860.00 | 876.00 | 876.00 | 68 |
| 2026-09-04 | 877.00 | 878.00 | 869.00 | 875.00 | 875.00 | 121 |
| 2026-09-03 | 875.00 | 880.00 | 871.00 | 880.00 | 880.00 | 162 |
| 2026-09-02 | 874.00 | 880.00 | 869.00 | 877.00 | 877.00 | 189 |
| 2026-09-01 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | 166 |
| 2026-08-31 | 876.00 | 885.00 | 864.00 | 875.00 | 875.00 | 146 |
| 2026-08-28 | 846.00 | 885.00 | 846.00 | 875.00 | 875.00 | 486 |
| 2026-08-27 | 828.00 | 846.00 | 828.00 | 846.00 | 846.00 | 399 |
| 2026-08-26 | 822.00 | 830.00 | 820.00 | 828.00 | 828.00 | 935 |
| 2026-08-25 | 819.00 | 822.00 | 818.00 | 819.00 | 819.00 | 73 |
| 2026-08-24 | 821.00 | 825.00 | 810.00 | 820.00 | 820.00 | 333 |
| 2026-08-21 | 825.00 | 825.00 | 818.00 | 819.00 | 819.00 | 130 |
| 2026-08-20 | 827.00 | 827.00 | 822.00 | 822.00 | 822.00 | 80 |
| 2026-08-19 | 825.00 | 827.00 | 822.00 | 822.00 | 822.00 | 69 |
| 2026-08-18 | 832.00 | 835.00 | 822.00 | 827.00 | 827.00 | 286 |
| 2026-08-17 | 830.00 | 838.00 | 823.00 | 827.00 | 827.00 | 92 |
| 2026-08-14 | 820.00 | 833.00 | 815.00 | 829.00 | 829.00 | 344 |
| 2026-08-13 | 789.00 | 816.00 | 789.00 | 810.00 | 810.00 | 236 |
| 2026-08-12 | 792.00 | 793.00 | 786.00 | 787.00 | 787.00 | 44 |
| 2026-08-11 | 789.00 | 794.00 | 787.00 | 788.00 | 788.00 | 45 |
| 2026-08-10 | 788.00 | 800.00 | 783.00 | 785.00 | 785.00 | 104 |
| 2026-08-07 | 786.00 | 792.00 | 782.00 | 788.00 | 788.00 | 56 |
| 2026-08-06 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 64 |
| 2026-08-05 | 778.00 | 790.00 | 770.00 | 773.00 | 773.00 | 168 |
| 2026-08-04 | 792.00 | 795.00 | 778.00 | 783.00 | 783.00 | 93 |
| 2026-08-03 | 790.00 | 799.00 | 790.00 | 795.00 | 795.00 | 64 |
| 2026-07-31 | 790.00 | 799.00 | 782.00 | 791.00 | 791.00 | 112 |
| 2026-07-30 | 789.00 | 806.00 | 787.00 | 794.00 | 794.00 | 135 |
| 2026-07-29 | 777.00 | 796.00 | 777.00 | 787.00 | 787.00 | 229 |
| 2026-07-28 | 747.00 | 780.00 | 746.00 | 777.00 | 777.00 | 237 |
| 2026-07-27 | 743.00 | 752.00 | 741.00 | 752.00 | 752.00 | 76 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 20.0000 CHF |
| 2024-04-30 | 20.0000 CHF |
| 2023-05-03 | 30.0000 CHF |
| 2022-05-03 | 30.0000 CHF |
| 2021-05-04 | 17.0000 CHF |
| 2020-04-28 | 11.4865 CHF |
| 2019-05-07 | 47.2973 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.