Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 730.00 | 730.00 | 723.00 | 725.00 | 725.00 | 25 |
| 2026-04-27 | 730.00 | 730.00 | 721.00 | 725.00 | 725.00 | 100 |
| 2026-04-24 | 729.00 | 729.00 | 718.00 | 723.00 | 723.00 | 114 |
| 2026-04-23 | 730.00 | 730.00 | 723.00 | 727.00 | 727.00 | 35 |
| 2026-04-22 | 730.00 | 743.00 | 724.00 | 730.00 | 730.00 | 56 |
| 2026-04-21 | 729.00 | 730.00 | 720.00 | 728.00 | 728.00 | 199 |
| 2026-04-20 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | 71 |
| 2026-04-17 | 739.00 | 740.00 | 730.00 | 736.00 | 736.00 | 178 |
| 2026-04-16 | 734.00 | 739.00 | 723.00 | 730.00 | 730.00 | 146 |
| 2026-04-15 | 756.00 | 756.00 | 720.00 | 720.00 | 720.00 | 511 |
| 2026-04-14 | 751.00 | 761.00 | 746.00 | 746.00 | 746.00 | 286 |
| 2026-04-13 | 760.00 | 760.00 | 735.00 | 737.00 | 737.00 | 145 |
| 2026-04-10 | 736.00 | 742.00 | 730.00 | 736.00 | 736.00 | 183 |
| 2026-04-09 | 736.00 | 741.00 | 722.00 | 735.00 | 735.00 | 236 |
| 2026-04-08 | 745.00 | 750.00 | 730.00 | 736.00 | 736.00 | 151 |
| 2026-04-07 | 745.00 | 745.00 | 732.00 | 734.00 | 734.00 | 104 |
| 2026-04-02 | 746.00 | 750.00 | 736.00 | 742.00 | 742.00 | 142 |
| 2026-04-01 | 734.00 | 744.00 | 734.00 | 742.00 | 742.00 | 203 |
| 2026-03-31 | 724.00 | 740.00 | 724.00 | 734.00 | 734.00 | 171 |
| 2026-03-30 | 730.00 | 732.00 | 724.00 | 730.00 | 730.00 | 116 |
| 2026-03-27 | 750.00 | 750.00 | 726.00 | 726.00 | 726.00 | 77 |
| 2026-03-26 | 728.00 | 744.00 | 728.00 | 740.00 | 740.00 | 89 |
| 2026-03-25 | 726.00 | 736.00 | 720.00 | 726.00 | 726.00 | 167 |
| 2026-03-24 | 710.00 | 726.00 | 710.00 | 720.00 | 720.00 | 157 |
| 2026-03-23 | 710.00 | 730.00 | 680.00 | 712.00 | 712.00 | 444 |
| 2026-03-20 | 754.00 | 754.00 | 710.00 | 710.00 | 710.00 | 343 |
| 2026-03-19 | 754.00 | 754.00 | 748.00 | 750.00 | 750.00 | 65 |
| 2026-03-18 | 756.00 | 764.00 | 748.00 | 748.00 | 748.00 | 123 |
| 2026-03-17 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | 67 |
| 2026-03-16 | 774.00 | 776.00 | 762.00 | 762.00 | 762.00 | 222 |
| 2026-03-13 | 780.00 | 780.00 | 770.00 | 774.00 | 774.00 | 37 |
| 2026-03-12 | 780.00 | 780.00 | 772.00 | 774.00 | 774.00 | 77 |
| 2026-03-11 | 790.00 | 790.00 | 774.00 | 776.00 | 776.00 | 96 |
| 2026-03-10 | 790.00 | 796.00 | 782.00 | 782.00 | 782.00 | 89 |
| 2026-03-09 | 790.00 | 790.00 | 776.00 | 780.00 | 780.00 | 137 |
| 2026-03-06 | 812.00 | 812.00 | 792.00 | 792.00 | 792.00 | 152 |
| 2026-03-05 | 806.00 | 820.00 | 802.00 | 810.00 | 810.00 | 111 |
| 2026-03-04 | 806.00 | 806.00 | 798.00 | 802.00 | 802.00 | 159 |
| 2026-03-03 | 808.00 | 808.00 | 796.00 | 808.00 | 808.00 | 99 |
| 2026-03-02 | 798.00 | 814.00 | 798.00 | 814.00 | 814.00 | 161 |
| 2026-02-27 | 792.00 | 802.00 | 792.00 | 802.00 | 802.00 | 109 |
| 2026-02-26 | 806.00 | 806.00 | 792.00 | 802.00 | 802.00 | 97 |
| 2026-02-25 | 808.00 | 808.00 | 790.00 | 796.00 | 796.00 | 310 |
| 2026-02-24 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | 117 |
| 2026-02-23 | 822.00 | 822.00 | 808.00 | 808.00 | 808.00 | 106 |
| 2026-02-20 | 822.00 | 822.00 | 810.00 | 818.00 | 818.00 | 160 |
| 2026-02-19 | 814.00 | 822.00 | 814.00 | 814.00 | 814.00 | 86 |
| 2026-02-18 | 818.00 | 818.00 | 808.00 | 810.00 | 810.00 | 161 |
| 2026-02-17 | 846.00 | 846.00 | 812.00 | 812.00 | 812.00 | 147 |
| 2026-02-16 | 832.00 | 846.00 | 814.00 | 822.00 | 822.00 | 131 |
| 2026-02-13 | 826.00 | 830.00 | 806.00 | 830.00 | 830.00 | 165 |
| 2026-02-12 | 842.00 | 842.00 | 806.00 | 812.00 | 812.00 | 187 |
| 2026-02-11 | 828.00 | 828.00 | 808.00 | 824.00 | 824.00 | 239 |
| 2026-02-10 | 804.00 | 828.00 | 804.00 | 824.00 | 824.00 | 93 |
| 2026-02-09 | 804.00 | 804.00 | 798.00 | 798.00 | 798.00 | 42 |
| 2026-02-06 | 800.00 | 802.00 | 780.00 | 802.00 | 802.00 | 298 |
| 2026-02-05 | 804.00 | 804.00 | 794.00 | 798.00 | 798.00 | 343 |
| 2026-02-04 | 808.00 | 818.00 | 796.00 | 800.00 | 800.00 | 281 |
| 2026-02-03 | 804.00 | 820.00 | 800.00 | 806.00 | 806.00 | 105 |
| 2026-02-02 | 832.00 | 832.00 | 800.00 | 800.00 | 800.00 | 74 |
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.