Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 80 |
| 2025-08-07 | 990.00 | 1,050.00 | 990.00 | 1,015.00 | 1,015.00 | 1,345 |
| 2025-08-06 | 996.00 | 996.00 | 990.00 | 990.00 | 990.00 | 257 |
| 2025-08-05 | 998.00 | 998.00 | 990.00 | 990.00 | 990.00 | 110 |
| 2025-08-04 | 1,015.00 | 1,015.00 | 988.00 | 990.00 | 990.00 | 223 |
| 2025-07-31 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 512 |
| 2025-07-30 | 1,025.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 800 |
| 2025-07-29 | 1,000.00 | 1,030.00 | 992.00 | 1,025.00 | 1,025.00 | 591 |
| 2025-07-28 | 998.00 | 1,005.00 | 996.00 | 998.00 | 998.00 | 124 |
| 2025-07-25 | 1,010.00 | 1,010.00 | 996.00 | 996.00 | 996.00 | 41 |
| 2025-07-24 | 1,015.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | 219 |
| 2025-07-23 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 238 |
| 2025-07-22 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 31 |
| 2025-07-21 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 279 |
| 2025-07-18 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 20 |
| 2025-07-17 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 196 |
| 2025-07-16 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 324 |
| 2025-07-15 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 211 |
| 2025-07-14 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 108 |
| 2025-07-11 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 136 |
| 2025-07-10 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 227 |
| 2025-07-09 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 358 |
| 2025-07-08 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 242 |
| 2025-07-07 | 1,055.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 75 |
| 2025-07-04 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 24 |
| 2025-07-03 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 12 |
| 2025-07-02 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 252 |
| 2025-07-01 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 131 |
| 2025-06-30 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 282 |
| 2025-06-27 | 1,055.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 129 |
| 2025-06-26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 98 |
| 2025-06-25 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 105 |
| 2025-06-24 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 94 |
| 2025-06-23 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 131 |
| 2025-06-20 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 202 |
| 2025-06-19 | 1,050.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 327 |
| 2025-06-18 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | 163 |
| 2025-06-17 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 377 |
| 2025-06-16 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 218 |
| 2025-06-13 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 250 |
| 2025-06-12 | 1,065.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 141 |
| 2025-06-11 | 1,050.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,070.00 | 128 |
| 2025-06-10 | 1,035.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 122 |
| 2025-06-06 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 65 |
| 2025-06-05 | 1,035.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 353 |
| 2025-06-04 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 170 |
| 2025-06-03 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 96 |
| 2025-06-02 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 221 |
| 2025-05-30 | 1,045.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,776 |
| 2025-05-28 | 1,070.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 353 |
| 2025-05-27 | 1,060.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 646 |
| 2025-05-26 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 61 |
| 2025-05-23 | 1,075.00 | 1,075.00 | 1,040.00 | 1,060.00 | 1,060.00 | 261 |
| 2025-05-22 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 394 |
| 2025-05-21 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 137 |
| 2025-05-20 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | 220 |
| 2025-05-19 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,075.00 | 42 |
| 2025-05-16 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 150 |
| 2025-05-15 | 1,060.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 190 |
| 2025-05-14 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 77 |
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.