Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,065.00 | 1,075.00 | 1,065.00 | 1,070.00 | 1,070.00 | 203 |
| 2025-05-12 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,055.00 | 212 |
| 2025-05-09 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,030.47 | 82 |
| 2025-05-08 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,020.65 | 319 |
| 2025-05-07 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,035.37 | 695 |
| 2025-05-06 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,040.28 | 298 |
| 2025-05-05 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,025.56 | 42 |
| 2025-05-02 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,030.47 | 359 |
| 2025-04-30 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,010.84 | 303 |
| 2025-04-29 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,010.84 | 185 |
| 2025-04-28 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,005.93 | 174 |
| 2025-04-25 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 996.12 | 432 |
| 2025-04-24 | 1,010.00 | 1,010.00 | 996.00 | 1,005.00 | 986.30 | 156 |
| 2025-04-23 | 980.00 | 998.00 | 972.00 | 996.00 | 977.47 | 588 |
| 2025-04-22 | 1,000.00 | 1,005.00 | 972.00 | 978.00 | 959.80 | 358 |
| 2025-04-17 | 1,005.00 | 1,015.00 | 992.00 | 1,000.00 | 981.40 | 690 |
| 2025-04-16 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 991.21 | 135 |
| 2025-04-15 | 1,005.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,001.02 | 452 |
| 2025-04-14 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 991.21 | 315 |
| 2025-04-11 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,005.93 | 548 |
| 2025-04-10 | 1,015.00 | 1,025.00 | 990.00 | 1,020.00 | 1,001.02 | 884 |
| 2025-04-09 | 1,005.00 | 1,005.00 | 972.00 | 996.00 | 977.47 | 1,114 |
| 2025-04-08 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 986.30 | 154 |
| 2025-04-07 | 1,005.00 | 1,015.00 | 978.00 | 1,005.00 | 986.30 | 294 |
| 2025-04-04 | 1,040.00 | 1,040.00 | 982.00 | 1,000.00 | 981.40 | 590 |
| 2025-04-03 | 1,125.00 | 1,125.00 | 1,035.00 | 1,035.00 | 1,015.74 | 320 |
| 2025-04-02 | 1,110.00 | 1,110.00 | 1,065.00 | 1,065.00 | 1,045.19 | 294 |
| 2025-04-01 | 1,115.00 | 1,115.00 | 1,085.00 | 1,095.00 | 1,074.63 | 134 |
| 2025-03-31 | 1,120.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,074.63 | 293 |
| 2025-03-28 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,108.98 | 167 |
| 2025-03-27 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,118.79 | 439 |
| 2025-03-26 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,118.79 | 281 |
| 2025-03-25 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 1,113.88 | 202 |
| 2025-03-24 | 1,125.00 | 1,155.00 | 1,080.00 | 1,150.00 | 1,128.60 | 1,131 |
| 2025-03-21 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,099.16 | 318 |
| 2025-03-20 | 1,125.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,074.63 | 126 |
| 2025-03-19 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,104.07 | 283 |
| 2025-03-18 | 1,080.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,099.16 | 305 |
| 2025-03-17 | 1,060.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1,059.91 | 231 |
| 2025-03-14 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,030.47 | 67 |
| 2025-03-13 | 1,070.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,030.47 | 51 |
| 2025-03-12 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,035.37 | 152 |
| 2025-03-11 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,050.09 | 123 |
| 2025-03-10 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,064.81 | 61 |
| 2025-03-07 | 1,095.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,064.81 | 196 |
| 2025-03-06 | 1,070.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,069.72 | 363 |
| 2025-03-05 | 1,080.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,040.28 | 84 |
| 2025-03-04 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,035.37 | 156 |
| 2025-03-03 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,040.28 | 81 |
| 2025-02-28 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,035.37 | 383 |
| 2025-02-27 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,025.56 | 99 |
| 2025-02-26 | 1,065.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,045.19 | 108 |
| 2025-02-25 | 1,070.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,045.19 | 71 |
| 2025-02-24 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,050.09 | 157 |
| 2025-02-21 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,050.09 | 280 |
| 2025-02-20 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,040.28 | 106 |
| 2025-02-19 | 1,095.00 | 1,095.00 | 1,060.00 | 1,070.00 | 1,050.09 | 190 |
| 2025-02-18 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,069.72 | 148 |
| 2025-02-17 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,069.72 | 137 |
| 2025-02-14 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,059.91 | 62 |
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.