Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 752.00 | 754.00 | 740.00 | 744.00 | 744.00 | 288 |
| 2025-10-30 | 756.00 | 760.00 | 742.00 | 744.00 | 744.00 | 354 |
| 2025-10-29 | 764.00 | 766.00 | 750.00 | 754.00 | 754.00 | 274 |
| 2025-10-28 | 780.00 | 780.00 | 754.00 | 766.00 | 766.00 | 344 |
| 2025-10-27 | 780.00 | 784.00 | 770.00 | 778.00 | 778.00 | 242 |
| 2025-10-24 | 792.00 | 792.00 | 770.00 | 784.00 | 784.00 | 345 |
| 2025-10-23 | 760.00 | 792.00 | 760.00 | 792.00 | 792.00 | 633 |
| 2025-10-22 | 776.00 | 776.00 | 758.00 | 760.00 | 760.00 | 692 |
| 2025-10-21 | 768.00 | 780.00 | 766.00 | 780.00 | 780.00 | 392 |
| 2025-10-20 | 796.00 | 796.00 | 770.00 | 776.00 | 776.00 | 349 |
| 2025-10-17 | 790.00 | 794.00 | 764.00 | 794.00 | 794.00 | 283 |
| 2025-10-16 | 788.00 | 788.00 | 764.00 | 780.00 | 780.00 | 631 |
| 2025-10-15 | 772.00 | 788.00 | 772.00 | 788.00 | 788.00 | 381 |
| 2025-10-14 | 796.00 | 796.00 | 770.00 | 778.00 | 778.00 | 387 |
| 2025-10-13 | 788.00 | 798.00 | 776.00 | 780.00 | 780.00 | 453 |
| 2025-10-10 | 812.00 | 816.00 | 786.00 | 786.00 | 786.00 | 462 |
| 2025-10-09 | 832.00 | 838.00 | 806.00 | 806.00 | 806.00 | 544 |
| 2025-10-08 | 852.00 | 854.00 | 824.00 | 828.00 | 828.00 | 719 |
| 2025-10-07 | 866.00 | 868.00 | 842.00 | 850.00 | 850.00 | 546 |
| 2025-10-06 | 870.00 | 884.00 | 854.00 | 866.00 | 866.00 | 1,320 |
| 2025-10-03 | 826.00 | 866.00 | 826.00 | 864.00 | 864.00 | 1,629 |
| 2025-10-02 | 810.00 | 810.00 | 798.00 | 806.00 | 806.00 | 555 |
| 2025-10-01 | 814.00 | 814.00 | 802.00 | 810.00 | 810.00 | 312 |
| 2025-09-30 | 836.00 | 836.00 | 810.00 | 812.00 | 812.00 | 635 |
| 2025-09-29 | 846.00 | 846.00 | 824.00 | 830.00 | 830.00 | 1,049 |
| 2025-09-26 | 808.00 | 822.00 | 790.00 | 822.00 | 822.00 | 573 |
| 2025-09-25 | 832.00 | 836.00 | 800.00 | 800.00 | 800.00 | 541 |
| 2025-09-24 | 836.00 | 836.00 | 816.00 | 824.00 | 824.00 | 489 |
| 2025-09-23 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | 444 |
| 2025-09-22 | 856.00 | 858.00 | 832.00 | 832.00 | 832.00 | 728 |
| 2025-09-19 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | 953 |
| 2025-09-18 | 886.00 | 886.00 | 856.00 | 866.00 | 866.00 | 980 |
| 2025-09-17 | 862.00 | 870.00 | 844.00 | 854.00 | 854.00 | 584 |
| 2025-09-16 | 878.00 | 878.00 | 860.00 | 862.00 | 862.00 | 512 |
| 2025-09-15 | 896.00 | 900.00 | 878.00 | 878.00 | 878.00 | 609 |
| 2025-09-12 | 870.00 | 900.00 | 860.00 | 892.00 | 892.00 | 330 |
| 2025-09-11 | 878.00 | 878.00 | 866.00 | 866.00 | 866.00 | 461 |
| 2025-09-10 | 876.00 | 894.00 | 872.00 | 874.00 | 874.00 | 771 |
| 2025-09-09 | 890.00 | 890.00 | 868.00 | 868.00 | 868.00 | 331 |
| 2025-09-08 | 918.00 | 918.00 | 880.00 | 880.00 | 880.00 | 585 |
| 2025-09-05 | 926.00 | 926.00 | 914.00 | 914.00 | 914.00 | 244 |
| 2025-09-04 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 380 |
| 2025-09-03 | 958.00 | 960.00 | 932.00 | 932.00 | 932.00 | 282 |
| 2025-09-02 | 960.00 | 964.00 | 952.00 | 960.00 | 960.00 | 554 |
| 2025-09-01 | 962.00 | 968.00 | 958.00 | 960.00 | 960.00 | 222 |
| 2025-08-29 | 948.00 | 968.00 | 948.00 | 960.00 | 960.00 | 140 |
| 2025-08-28 | 940.00 | 960.00 | 940.00 | 950.00 | 950.00 | 194 |
| 2025-08-27 | 968.00 | 968.00 | 938.00 | 944.00 | 944.00 | 362 |
| 2025-08-26 | 964.00 | 968.00 | 960.00 | 960.00 | 960.00 | 160 |
| 2025-08-25 | 976.00 | 992.00 | 964.00 | 984.00 | 984.00 | 443 |
| 2025-08-22 | 964.00 | 1,000.00 | 964.00 | 1,000.00 | 1,000.00 | 298 |
| 2025-08-21 | 974.00 | 974.00 | 962.00 | 974.00 | 974.00 | 41 |
| 2025-08-20 | 970.00 | 980.00 | 968.00 | 974.00 | 974.00 | 103 |
| 2025-08-19 | 956.00 | 982.00 | 956.00 | 970.00 | 970.00 | 74 |
| 2025-08-18 | 976.00 | 976.00 | 958.00 | 958.00 | 958.00 | 56 |
| 2025-08-15 | 980.00 | 980.00 | 972.00 | 976.00 | 976.00 | 74 |
| 2025-08-14 | 990.00 | 990.00 | 974.00 | 974.00 | 974.00 | 212 |
| 2025-08-13 | 996.00 | 1,000.00 | 982.00 | 982.00 | 982.00 | 155 |
| 2025-08-12 | 994.00 | 1,000.00 | 988.00 | 990.00 | 990.00 | 584 |
| 2025-08-11 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 23 |
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.