Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,059.91 | 186 |
| 2025-02-12 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,074.63 | 131 |
| 2025-02-11 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,074.63 | 130 |
| 2025-02-10 | 1,055.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,055.00 | 1,535 |
| 2025-02-07 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,040.28 | 311 |
| 2025-02-06 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,035.37 | 329 |
| 2025-02-05 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,040.28 | 466 |
| 2025-02-04 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,035.37 | 942 |
| 2025-02-03 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,030.47 | 370 |
| 2025-01-31 | 1,050.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,035.37 | 303 |
| 2025-01-30 | 1,050.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,035.37 | 315 |
| 2025-01-29 | 1,050.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,020.65 | 433 |
| 2025-01-28 | 1,020.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,015.74 | 132 |
| 2025-01-27 | 992.00 | 1,040.00 | 992.00 | 1,035.00 | 1,015.74 | 192 |
| 2025-01-24 | 986.00 | 1,000.00 | 978.00 | 992.00 | 973.54 | 916 |
| 2025-01-23 | 1,025.00 | 1,025.00 | 980.00 | 980.00 | 961.77 | 638 |
| 2025-01-22 | 1,065.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,001.02 | 687 |
| 2025-01-21 | 1,030.00 | 1,060.00 | 1,020.00 | 1,060.00 | 1,040.28 | 179 |
| 2025-01-20 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,001.02 | 217 |
| 2025-01-17 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,015.74 | 76 |
| 2025-01-16 | 1,065.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,040.28 | 65 |
| 2025-01-15 | 1,075.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,040.28 | 68 |
| 2025-01-14 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,035.37 | 24 |
| 2025-01-13 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,030.47 | 116 |
| 2025-01-10 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,059.91 | 38 |
| 2025-01-09 | 1,100.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,050.09 | 100 |
| 2025-01-08 | 1,115.00 | 1,130.00 | 1,075.00 | 1,085.00 | 1,064.81 | 341 |
| 2025-01-07 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,099.16 | 39 |
| 2025-01-06 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,099.16 | 58 |
| 2025-01-03 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,118.79 | 146 |
| 2024-12-30 | 1,130.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,108.98 | 122 |
| 2024-12-27 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,113.88 | 109 |
| 2024-12-23 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,108.98 | 31 |
| 2024-12-20 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,113.88 | 344 |
| 2024-12-19 | 1,140.00 | 1,140.00 | 1,105.00 | 1,140.00 | 1,118.79 | 155 |
| 2024-12-18 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 1,118.79 | 214 |
| 2024-12-17 | 1,125.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,079.53 | 134 |
| 2024-12-16 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,108.98 | 55 |
| 2024-12-13 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,118.79 | 79 |
| 2024-12-12 | 1,145.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,123.70 | 74 |
| 2024-12-11 | 1,130.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,108.98 | 71 |
| 2024-12-10 | 1,150.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,123.70 | 125 |
| 2024-12-09 | 1,145.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,123.70 | 50 |
| 2024-12-06 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,118.79 | 137 |
| 2024-12-05 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,118.79 | 67 |
| 2024-12-04 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,108.98 | 58 |
| 2024-12-03 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,123.70 | 105 |
| 2024-12-02 | 1,135.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,118.79 | 121 |
| 2024-11-29 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,099.16 | 57 |
| 2024-11-28 | 1,125.00 | 1,145.00 | 1,115.00 | 1,120.00 | 1,099.16 | 104 |
| 2024-11-27 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,104.07 | 245 |
| 2024-11-26 | 1,075.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,064.81 | 51 |
| 2024-11-25 | 1,130.00 | 1,130.00 | 1,040.00 | 1,040.00 | 1,020.65 | 518 |
| 2024-11-22 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,089.35 | 90 |
| 2024-11-21 | 1,145.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,104.07 | 72 |
| 2024-11-20 | 1,150.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,123.70 | 20 |
| 2024-11-19 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,113.88 | 66 |
| 2024-11-18 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 1,113.88 | 135 |
| 2024-11-15 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,113.88 | 155 |
| 2024-11-14 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,133.51 | 67 |
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.