METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 845.00 | 846.00 | 845.00 | 846.00 | 846.00 | 11 |
| 2026-10-14 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 11 |
| 2026-10-12 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| 2026-10-07 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 2 |
| 2026-09-28 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0 |
| 2026-09-25 | 859.00 | 866.50 | 859.00 | 865.00 | 865.00 | 7 |
| 2026-09-24 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1 |
| 2026-09-22 | 860.00 | 864.00 | 860.00 | 862.00 | 862.00 | 11 |
| 2026-09-21 | 864.00 | 864.00 | 857.00 | 858.00 | 858.00 | 50 |
| 2026-09-15 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 20 |
| 2026-09-14 | 875.50 | 875.50 | 854.00 | 854.00 | 854.00 | 49 |
| 2026-09-10 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 6 |
| 2026-09-09 | 880.00 | 884.00 | 880.00 | 884.00 | 884.00 | 20 |
| 2026-09-07 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 39 |
| 2026-09-04 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 2026-09-03 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 15 |
| 2026-09-02 | 877.01 | 877.01 | 877.01 | 877.01 | 877.01 | 1 |
| 2026-08-31 | 876.00 | 877.00 | 874.00 | 874.00 | 874.00 | 1 |
| 2026-08-28 | 855.50 | 880.00 | 855.50 | 865.35 | 865.35 | 27 |
| 2026-08-27 | 839.00 | 841.00 | 835.00 | 841.00 | 841.00 | 35 |
| 2026-08-26 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 2 |
| 2026-08-24 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 2 |
| 2026-08-19 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 1 |
| 2026-07-31 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 3 |
| 2026-07-30 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 1 |
| 2026-07-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1 |
| 2026-07-24 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-23 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-22 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-21 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-20 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-17 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-16 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-15 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-14 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-13 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-10 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-09 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-08 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-07 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2026-07-06 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 5 |
| 2026-07-03 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 0 |
| 2026-07-02 | 722.00 | 727.00 | 722.00 | 727.00 | 727.00 | 8 |
| 2026-07-01 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-06-30 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 2 |
| 2026-06-29 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2026-06-26 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 0 |
| 2026-06-25 | 722.00 | 727.00 | 721.00 | 722.00 | 722.00 | 13 |
| 2026-06-24 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-06-23 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-06-22 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1 |
| 2026-06-19 | 722.00 | 743.00 | 722.00 | 741.00 | 741.00 | 93 |
| 2026-06-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-06-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-06-16 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-06-15 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-06-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 12 |
| 2026-06-11 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2026-06-10 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1 |
| 2026-06-09 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 1 |
Page 1 of 17 · 983 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 GBX |
| 2024-04-30 | 0.2000 GBX |
| 2023-05-03 | 0.3000 GBX |
| 2022-05-03 | 0.3000 GBX |
| 2021-05-04 | 0.1700 GBX |
| 2020-04-28 | 0.1149 GBX |
| 2019-05-07 | 0.4730 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.