Metall Zug AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2,000.00	2,000.00	1,880.00	1,880.00	1,787.31	435
2023-03-14	2,030.00	2,030.00	1,985.00	2,000.00	1,901.39	204
2023-03-13	2,060.00	2,060.00	2,010.00	2,030.00	1,929.91	911
2023-03-10	2,050.00	2,060.00	2,040.00	2,060.00	1,958.43	34
2023-03-09	2,080.00	2,080.00	2,050.00	2,060.00	1,958.43	89
2023-03-08	2,060.00	2,080.00	2,060.00	2,080.00	1,977.45	37
2023-03-07	2,040.00	2,080.00	2,040.00	2,080.00	1,977.45	372
2023-03-06	2,040.00	2,050.00	2,040.00	2,050.00	1,948.93	296
2023-03-03	2,040.00	2,040.00	2,040.00	2,040.00	1,939.42	410
2023-03-02	2,040.00	2,050.00	2,030.00	2,050.00	1,948.93	91
2023-03-01	2,040.00	2,050.00	2,040.00	2,050.00	1,948.93	101
2023-02-28	2,050.00	2,060.00	2,030.00	2,050.00	1,948.93	584
2023-02-27	2,050.00	2,060.00	2,050.00	2,050.00	1,948.93	301
2023-02-24	2,050.00	2,050.00	2,040.00	2,050.00	1,948.93	427
2023-02-23	2,050.00	2,060.00	2,040.00	2,040.00	1,939.42	330
2023-02-22	2,060.00	2,060.00	2,030.00	2,040.00	1,939.42	203
2023-02-21	2,060.00	2,080.00	2,050.00	2,060.00	1,958.43	217
2023-02-20	2,050.00	2,060.00	2,050.00	2,060.00	1,958.43	33
2023-02-17	2,050.00	2,060.00	2,050.00	2,060.00	1,958.43	63
2023-02-16	2,050.00	2,050.00	2,040.00	2,050.00	1,948.93	48
2023-02-15	2,060.00	2,060.00	2,060.00	2,060.00	1,958.43	3
2023-02-14	2,030.00	2,060.00	2,020.00	2,060.00	1,958.43	127
2023-02-13	2,030.00	2,040.00	2,000.00	2,010.00	1,910.90	113
2023-02-10	2,040.00	2,040.00	2,010.00	2,010.00	1,910.90	66
2023-02-09	2,000.00	2,040.00	2,000.00	2,010.00	1,910.90	142
2023-02-08	2,060.00	2,060.00	2,030.00	2,030.00	1,929.91	97
2023-02-07	2,070.00	2,070.00	2,050.00	2,050.00	1,948.93	24
2023-02-06	2,040.00	2,060.00	2,040.00	2,050.00	1,948.93	64
2023-02-03	2,080.00	2,090.00	2,070.00	2,090.00	1,986.95	67
2023-02-02	2,070.00	2,090.00	2,060.00	2,060.00	1,958.43	122
2023-02-01	2,070.00	2,070.00	2,060.00	2,060.00	1,958.43	16
2023-01-31	2,080.00	2,080.00	2,020.00	2,060.00	1,958.43	1,095
2023-01-30	2,050.00	2,050.00	2,020.00	2,040.00	1,939.42	55
2023-01-27	2,040.00	2,040.00	2,000.00	2,020.00	1,920.41	113
2023-01-26	2,040.00	2,040.00	2,020.00	2,020.00	1,920.41	90
2023-01-25	2,100.00	2,100.00	2,020.00	2,040.00	1,939.42	43
2023-01-24	2,050.00	2,070.00	2,020.00	2,020.00	1,920.41	271
2023-01-23	2,030.00	2,040.00	2,030.00	2,030.00	1,929.91	29
2023-01-20	2,020.00	2,020.00	2,010.00	2,020.00	1,920.41	52
2023-01-19	2,040.00	2,040.00	2,010.00	2,010.00	1,910.90	19
2023-01-18	2,040.00	2,040.00	2,020.00	2,020.00	1,920.41	80
2023-01-17	2,040.00	2,040.00	2,010.00	2,020.00	1,920.41	54
2023-01-16	2,010.00	2,040.00	2,010.00	2,020.00	1,920.41	54
2023-01-13	1,980.00	2,010.00	1,960.00	1,980.00	1,882.38	258
2023-01-12	1,960.00	2,010.00	1,960.00	1,995.00	1,896.64	192
2023-01-11	2,000.00	2,020.00	1,960.00	1,995.00	1,896.64	292
2023-01-10	2,000.00	2,000.00	1,955.00	1,990.00	1,891.88	310
2023-01-09	2,000.00	2,000.00	1,915.00	1,950.00	1,853.86	255
2023-01-06	1,950.00	1,955.00	1,940.00	1,945.00	1,849.10	163
2023-01-05	1,955.00	1,955.00	1,945.00	1,945.00	1,849.10	75
2023-01-04	1,955.00	1,970.00	1,950.00	1,960.00	1,863.36	87
2023-01-03	1,930.00	1,950.00	1,930.00	1,940.00	1,844.35	61
2022-12-30	1,935.00	1,935.00	1,925.00	1,925.00	1,830.09	47
2022-12-29	1,935.00	1,935.00	1,920.00	1,925.00	1,830.09	86
2022-12-28	1,945.00	1,945.00	1,920.00	1,925.00	1,830.09	110
2022-12-27	1,915.00	1,920.00	1,900.00	1,910.00	1,815.83	86
2022-12-23	1,935.00	1,935.00	1,915.00	1,915.00	1,820.58	100
2022-12-22	1,940.00	1,940.00	1,930.00	1,930.00	1,834.84	49
2022-12-21	1,945.00	1,945.00	1,940.00	1,940.00	1,844.35	24
2022-12-20	1,955.00	1,955.00	1,945.00	1,955.00	1,858.61	190

← NewerPage 16 of 22 · 1,261 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.