Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,350.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,324.88 | 117 |
| 2024-05-27 | 1,360.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,319.98 | 32 |
| 2024-05-24 | 1,365.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,319.98 | 56 |
| 2024-05-23 | 1,350.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,334.70 | 244 |
| 2024-05-22 | 1,350.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,324.88 | 35 |
| 2024-05-21 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,319.98 | 66 |
| 2024-05-17 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,319.98 | 24 |
| 2024-05-16 | 1,340.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,315.07 | 161 |
| 2024-05-15 | 1,370.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,315.07 | 338 |
| 2024-05-14 | 1,325.00 | 1,370.00 | 1,325.00 | 1,360.00 | 1,334.70 | 282 |
| 2024-05-13 | 1,400.00 | 1,400.00 | 1,330.00 | 1,330.00 | 1,305.26 | 80 |
| 2024-05-10 | 1,300.00 | 1,395.00 | 1,300.00 | 1,365.00 | 1,339.60 | 107 |
| 2024-05-08 | 1,285.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,256.19 | 276 |
| 2024-05-07 | 1,305.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,261.09 | 134 |
| 2024-05-06 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,280.72 | 155 |
| 2024-05-03 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,261.09 | 139 |
| 2024-05-02 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,251.28 | 87 |
| 2024-04-30 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,246.37 | 80 |
| 2024-04-29 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,251.28 | 233 |
| 2024-04-26 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,227.12 | 75 |
| 2024-04-25 | 1,315.00 | 1,315.00 | 1,255.00 | 1,265.00 | 1,222.29 | 316 |
| 2024-04-24 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,251.28 | 99 |
| 2024-04-23 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,256.11 | 174 |
| 2024-04-22 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,256.11 | 120 |
| 2024-04-19 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,270.60 | 163 |
| 2024-04-18 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,270.60 | 279 |
| 2024-04-17 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,265.77 | 121 |
| 2024-04-16 | 1,395.00 | 1,395.00 | 1,305.00 | 1,305.00 | 1,260.94 | 591 |
| 2024-04-15 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,328.58 | 491 |
| 2024-04-12 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,347.90 | 497 |
| 2024-04-11 | 1,345.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,338.24 | 404 |
| 2024-04-10 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,289.93 | 237 |
| 2024-04-09 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,280.27 | 118 |
| 2024-04-08 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,275.44 | 47 |
| 2024-04-05 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,285.10 | 87 |
| 2024-04-04 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,280.27 | 130 |
| 2024-04-03 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,294.76 | 156 |
| 2024-04-02 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,265.77 | 313 |
| 2024-03-28 | 1,300.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,275.44 | 242 |
| 2024-03-27 | 1,315.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,280.27 | 140 |
| 2024-03-26 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,265.77 | 188 |
| 2024-03-25 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,241.62 | 248 |
| 2024-03-22 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,256.11 | 229 |
| 2024-03-21 | 1,265.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,246.45 | 541 |
| 2024-03-20 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,207.80 | 512 |
| 2024-03-19 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,227.12 | 134 |
| 2024-03-18 | 1,320.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,222.29 | 445 |
| 2024-03-15 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,251.28 | 461 |
| 2024-03-14 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,275.44 | 262 |
| 2024-03-13 | 1,380.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,314.08 | 122 |
| 2024-03-12 | 1,375.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,309.25 | 395 |
| 2024-03-11 | 1,415.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,328.58 | 377 |
| 2024-03-08 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,352.73 | 355 |
| 2024-03-07 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,372.06 | 220 |
| 2024-03-06 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,381.72 | 168 |
| 2024-03-05 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,391.38 | 115 |
| 2024-03-04 | 1,485.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,405.88 | 66 |
| 2024-03-01 | 1,420.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,410.71 | 236 |
| 2024-02-29 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,376.89 | 884 |
| 2024-02-28 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,362.40 | 102 |
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.