Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 755.00 | 755.00 | 741.00 | 741.00 | 741.00 | 37 |
| 2026-07-23 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | 65 |
| 2026-07-22 | 756.00 | 756.00 | 741.00 | 752.00 | 752.00 | 121 |
| 2026-07-21 | 746.00 | 749.00 | 735.00 | 736.00 | 736.00 | 82 |
| 2026-07-20 | 740.00 | 743.00 | 735.00 | 735.00 | 735.00 | 28 |
| 2026-07-17 | 734.00 | 743.00 | 734.00 | 738.00 | 738.00 | 61 |
| 2026-07-16 | 731.00 | 732.00 | 730.00 | 732.00 | 732.00 | 47 |
| 2026-07-15 | 732.00 | 732.00 | 728.00 | 728.00 | 728.00 | 16 |
| 2026-07-14 | 733.00 | 734.00 | 732.00 | 732.00 | 732.00 | 6 |
| 2026-07-13 | 730.00 | 733.00 | 726.00 | 730.00 | 730.00 | 51 |
| 2026-07-10 | 734.00 | 735.00 | 726.00 | 727.00 | 727.00 | 25 |
| 2026-07-09 | 737.00 | 738.00 | 732.00 | 733.00 | 733.00 | 23 |
| 2026-07-08 | 739.00 | 739.00 | 736.00 | 737.00 | 737.00 | 80 |
| 2026-07-07 | 740.00 | 742.00 | 737.00 | 741.00 | 741.00 | 99 |
| 2026-07-06 | 728.00 | 738.00 | 728.00 | 732.00 | 732.00 | 275 |
| 2026-07-03 | 726.00 | 728.00 | 724.00 | 728.00 | 728.00 | 16 |
| 2026-07-02 | 728.00 | 728.00 | 724.00 | 727.00 | 727.00 | 60 |
| 2026-07-01 | 728.00 | 728.00 | 721.00 | 724.00 | 724.00 | 26 |
| 2026-06-30 | 725.00 | 728.00 | 725.00 | 728.00 | 728.00 | 24 |
| 2026-06-29 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 149 |
| 2026-06-26 | 731.00 | 731.00 | 725.00 | 726.00 | 726.00 | 13 |
| 2026-06-25 | 722.00 | 731.00 | 720.00 | 731.00 | 731.00 | 146 |
| 2026-06-24 | 721.00 | 722.00 | 716.00 | 717.00 | 717.00 | 49 |
| 2026-06-23 | 732.00 | 739.00 | 715.00 | 722.00 | 722.00 | 129 |
| 2026-06-22 | 734.00 | 734.00 | 732.00 | 732.00 | 732.00 | 5 |
| 2026-06-19 | 721.00 | 743.00 | 721.00 | 729.00 | 729.00 | 930 |
| 2026-06-18 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | 71 |
| 2026-06-17 | 719.00 | 722.00 | 716.00 | 716.00 | 716.00 | 6 |
| 2026-06-16 | 723.00 | 723.00 | 711.00 | 720.00 | 720.00 | 137 |
| 2026-06-15 | 739.00 | 739.00 | 720.00 | 724.00 | 724.00 | 95 |
| 2026-06-12 | 721.00 | 725.00 | 720.00 | 724.00 | 724.00 | 206 |
| 2026-06-11 | 701.00 | 719.00 | 698.00 | 718.00 | 718.00 | 194 |
| 2026-06-10 | 710.00 | 711.00 | 704.00 | 705.00 | 705.00 | 61 |
| 2026-06-09 | 704.00 | 711.00 | 704.00 | 708.00 | 708.00 | 36 |
| 2026-06-08 | 701.00 | 715.00 | 701.00 | 711.00 | 711.00 | 60 |
| 2026-06-05 | 707.00 | 713.00 | 707.00 | 707.00 | 707.00 | 63 |
| 2026-06-04 | 703.00 | 711.00 | 703.00 | 707.00 | 707.00 | 91 |
| 2026-06-03 | 701.00 | 706.00 | 701.00 | 702.00 | 702.00 | 9 |
| 2026-06-02 | 698.00 | 711.00 | 698.00 | 703.00 | 703.00 | 35 |
| 2026-06-01 | 700.00 | 708.00 | 697.00 | 701.00 | 701.00 | 152 |
| 2026-05-29 | 700.00 | 705.00 | 698.00 | 700.00 | 700.00 | 100 |
| 2026-05-28 | 713.00 | 713.00 | 700.00 | 707.00 | 707.00 | 199 |
| 2026-05-27 | 700.00 | 715.00 | 700.00 | 713.00 | 713.00 | 73 |
| 2026-05-26 | 701.00 | 702.00 | 698.00 | 702.00 | 702.00 | 73 |
| 2026-05-22 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 135 |
| 2026-05-21 | 700.00 | 700.00 | 697.00 | 697.00 | 697.00 | 131 |
| 2026-05-20 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 133 |
| 2026-05-19 | 697.00 | 700.00 | 697.00 | 697.00 | 697.00 | 74 |
| 2026-05-18 | 696.00 | 698.00 | 685.00 | 698.00 | 698.00 | 178 |
| 2026-05-15 | 684.00 | 703.00 | 684.00 | 703.00 | 703.00 | 36 |
| 2026-05-13 | 706.00 | 706.00 | 684.00 | 702.00 | 702.00 | 85 |
| 2026-05-12 | 713.00 | 713.00 | 699.00 | 699.00 | 699.00 | 89 |
| 2026-05-11 | 727.00 | 727.00 | 710.00 | 713.00 | 713.00 | 85 |
| 2026-05-08 | 730.00 | 730.00 | 723.00 | 726.00 | 726.00 | 54 |
| 2026-05-07 | 736.00 | 738.00 | 724.00 | 728.00 | 728.00 | 215 |
| 2026-05-06 | 725.00 | 735.00 | 724.00 | 734.00 | 734.00 | 313 |
| 2026-05-05 | 727.00 | 730.00 | 722.00 | 726.00 | 726.00 | 242 |
| 2026-05-04 | 728.00 | 728.00 | 723.00 | 727.00 | 727.00 | 232 |
| 2026-04-30 | 728.00 | 728.00 | 722.00 | 725.00 | 725.00 | 35 |
| 2026-04-29 | 728.00 | 728.00 | 723.00 | 728.00 | 728.00 | 53 |
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.