Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,265.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,226.74 | 139 |
| 2024-08-20 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 1,231.65 | 33 |
| 2024-08-19 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,236.56 | 222 |
| 2024-08-16 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,251.28 | 13 |
| 2024-08-15 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,246.37 | 37 |
| 2024-08-14 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,251.28 | 67 |
| 2024-08-13 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,246.37 | 54 |
| 2024-08-12 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,251.28 | 21 |
| 2024-08-09 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,251.28 | 118 |
| 2024-08-08 | 1,255.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,231.65 | 590 |
| 2024-08-07 | 1,275.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,251.28 | 101 |
| 2024-08-06 | 1,260.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,236.56 | 64 |
| 2024-08-05 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,231.65 | 101 |
| 2024-08-02 | 1,280.00 | 1,280.00 | 1,265.00 | 1,280.00 | 1,256.19 | 92 |
| 2024-07-31 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,251.28 | 46 |
| 2024-07-30 | 1,230.00 | 1,285.00 | 1,230.00 | 1,285.00 | 1,261.09 | 192 |
| 2024-07-29 | 1,260.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,231.65 | 12 |
| 2024-07-26 | 1,250.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,241.47 | 107 |
| 2024-07-25 | 1,250.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,226.74 | 90 |
| 2024-07-24 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,231.65 | 52 |
| 2024-07-23 | 1,255.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,226.74 | 38 |
| 2024-07-22 | 1,255.00 | 1,260.00 | 1,255.00 | 1,255.00 | 1,231.65 | 51 |
| 2024-07-19 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,226.74 | 63 |
| 2024-07-18 | 1,280.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,251.28 | 14 |
| 2024-07-17 | 1,245.00 | 1,280.00 | 1,245.00 | 1,280.00 | 1,256.19 | 396 |
| 2024-07-16 | 1,235.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,212.02 | 18 |
| 2024-07-15 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,216.93 | 37 |
| 2024-07-12 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,212.02 | 34 |
| 2024-07-11 | 1,230.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,221.84 | 37 |
| 2024-07-10 | 1,235.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,207.12 | 91 |
| 2024-07-09 | 1,225.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,216.93 | 46 |
| 2024-07-08 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,207.12 | 558 |
| 2024-07-05 | 1,230.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,212.02 | 238 |
| 2024-07-04 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,202.21 | 36 |
| 2024-07-03 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,207.12 | 71 |
| 2024-07-02 | 1,225.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,207.12 | 312 |
| 2024-07-01 | 1,235.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,207.12 | 99 |
| 2024-06-28 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,212.02 | 224 |
| 2024-06-27 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,212.02 | 148 |
| 2024-06-26 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,202.21 | 185 |
| 2024-06-25 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,221.84 | 249 |
| 2024-06-24 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,226.74 | 178 |
| 2024-06-21 | 1,265.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,226.74 | 378 |
| 2024-06-20 | 1,260.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,236.56 | 84 |
| 2024-06-19 | 1,260.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,231.65 | 56 |
| 2024-06-18 | 1,270.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,236.56 | 298 |
| 2024-06-17 | 1,325.00 | 1,325.00 | 1,280.00 | 1,280.00 | 1,256.19 | 289 |
| 2024-06-14 | 1,330.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,285.63 | 412 |
| 2024-06-13 | 1,340.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,310.16 | 207 |
| 2024-06-12 | 1,345.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,300.35 | 199 |
| 2024-06-11 | 1,365.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,310.16 | 241 |
| 2024-06-10 | 1,305.00 | 1,390.00 | 1,305.00 | 1,390.00 | 1,364.14 | 501 |
| 2024-06-07 | 1,325.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,285.63 | 179 |
| 2024-06-06 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,275.81 | 180 |
| 2024-06-05 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,256.19 | 154 |
| 2024-06-04 | 1,310.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,275.81 | 274 |
| 2024-06-03 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,295.44 | 67 |
| 2024-05-31 | 1,330.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,319.98 | 435 |
| 2024-05-30 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,305.26 | 31 |
| 2024-05-29 | 1,355.00 | 1,355.00 | 1,325.00 | 1,340.00 | 1,315.07 | 201 |
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.