Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,165.00 | 1,170.00 | 1,135.00 | 1,155.00 | 1,133.51 | 149 |
| 2024-11-12 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,138.42 | 57 |
| 2024-11-11 | 1,175.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,148.23 | 72 |
| 2024-11-08 | 1,175.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,153.14 | 116 |
| 2024-11-07 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,158.05 | 79 |
| 2024-11-06 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,162.95 | 104 |
| 2024-11-05 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,172.77 | 46 |
| 2024-11-04 | 1,215.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,177.67 | 122 |
| 2024-11-01 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,187.49 | 36 |
| 2024-10-31 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,182.58 | 241 |
| 2024-10-30 | 1,205.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,187.49 | 108 |
| 2024-10-29 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,192.40 | 118 |
| 2024-10-28 | 1,215.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,182.58 | 51 |
| 2024-10-25 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,192.40 | 171 |
| 2024-10-24 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,177.67 | 23 |
| 2024-10-23 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,192.40 | 121 |
| 2024-10-22 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,192.40 | 60 |
| 2024-10-21 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,192.40 | 180 |
| 2024-10-18 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,177.67 | 192 |
| 2024-10-17 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,167.86 | 136 |
| 2024-10-16 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,177.67 | 102 |
| 2024-10-15 | 1,190.00 | 1,215.00 | 1,190.00 | 1,200.00 | 1,177.67 | 153 |
| 2024-10-14 | 1,215.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,167.86 | 62 |
| 2024-10-11 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,172.77 | 60 |
| 2024-10-10 | 1,200.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,187.49 | 160 |
| 2024-10-09 | 1,210.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,162.95 | 134 |
| 2024-10-08 | 1,195.00 | 1,215.00 | 1,190.00 | 1,215.00 | 1,192.40 | 65 |
| 2024-10-07 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,187.49 | 5 |
| 2024-10-04 | 1,210.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,192.40 | 79 |
| 2024-10-03 | 1,200.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,172.77 | 50 |
| 2024-10-02 | 1,245.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,167.86 | 172 |
| 2024-10-01 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,202.21 | 18 |
| 2024-09-30 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,207.12 | 101 |
| 2024-09-27 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,187.49 | 34 |
| 2024-09-26 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,187.49 | 68 |
| 2024-09-25 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 1,153.14 | 219 |
| 2024-09-24 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,167.86 | 89 |
| 2024-09-23 | 1,215.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,172.77 | 133 |
| 2024-09-20 | 1,235.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,177.67 | 404 |
| 2024-09-19 | 1,215.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,192.40 | 205 |
| 2024-09-18 | 1,215.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,182.58 | 46 |
| 2024-09-17 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,192.40 | 95 |
| 2024-09-16 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,177.67 | 45 |
| 2024-09-13 | 1,215.00 | 1,215.00 | 1,210.00 | 1,210.00 | 1,187.49 | 66 |
| 2024-09-12 | 1,210.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,187.49 | 75 |
| 2024-09-11 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,187.49 | 59 |
| 2024-09-10 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,187.49 | 30 |
| 2024-09-09 | 1,215.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,192.40 | 67 |
| 2024-09-06 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,182.58 | 38 |
| 2024-09-05 | 1,240.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,182.58 | 75 |
| 2024-09-04 | 1,290.00 | 1,290.00 | 1,205.00 | 1,210.00 | 1,187.49 | 110 |
| 2024-09-03 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,192.40 | 56 |
| 2024-09-02 | 1,235.00 | 1,235.00 | 1,195.00 | 1,205.00 | 1,182.58 | 199 |
| 2024-08-30 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,197.30 | 228 |
| 2024-08-29 | 1,240.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,216.93 | 96 |
| 2024-08-28 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,216.93 | 23 |
| 2024-08-27 | 1,235.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,226.74 | 100 |
| 2024-08-26 | 1,245.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,221.84 | 49 |
| 2024-08-23 | 1,240.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,212.02 | 25 |
| 2024-08-22 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,212.02 | 20 |
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.