METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-09 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 1 |
| 2026-06-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2026-06-05 | 709.50 | 710.50 | 707.00 | 707.00 | 707.00 | 24 |
| 2026-06-04 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2026-06-03 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2026-06-02 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0 |
| 2026-06-01 | 702.50 | 703.00 | 702.50 | 703.00 | 703.00 | 5 |
| 2026-05-29 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2026-05-28 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 8 |
| 2026-05-27 | 706.00 | 710.00 | 706.00 | 710.00 | 710.00 | 8 |
| 2026-05-26 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | 0 |
| 2026-05-22 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | 0 |
| 2026-05-21 | 699.50 | 699.50 | 699.00 | 699.50 | 699.50 | 54 |
| 2026-05-20 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 5 |
| 2026-05-19 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 1 |
| 2026-05-18 | 693.00 | 696.00 | 691.33 | 691.33 | 691.33 | 3 |
| 2026-05-15 | 712.00 | 712.00 | 686.00 | 686.00 | 686.00 | 1 |
| 2026-05-14 | 689.99 | 689.99 | 689.99 | 689.99 | 689.99 | 0 |
| 2026-05-13 | 692.00 | 692.00 | 689.99 | 689.99 | 689.99 | 15 |
| 2026-05-12 | 709.00 | 709.00 | 701.01 | 701.01 | 701.01 | 18 |
| 2026-05-11 | 723.99 | 723.99 | 723.99 | 723.99 | 723.99 | 6 |
| 2026-05-08 | 726.27 | 728.99 | 726.01 | 726.01 | 726.01 | 14 |
| 2026-05-07 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2026-05-06 | 724.99 | 724.99 | 724.99 | 724.99 | 724.99 | 0 |
| 2026-05-05 | 724.99 | 724.99 | 724.99 | 724.99 | 724.99 | 0 |
| 2026-05-01 | 724.99 | 724.99 | 724.99 | 724.99 | 724.99 | 0 |
| 2026-04-30 | 724.99 | 724.99 | 724.99 | 724.99 | 724.99 | 0 |
| 2026-04-29 | 724.99 | 724.99 | 724.99 | 724.99 | 724.99 | 2 |
| 2026-04-28 | 725.01 | 726.99 | 725.01 | 726.99 | 726.99 | 3 |
| 2026-04-27 | 730.00 | 730.00 | 722.49 | 722.99 | 722.99 | 3 |
| 2026-04-24 | 719.00 | 727.99 | 719.00 | 727.99 | 727.99 | 6 |
| 2026-04-23 | 729.00 | 730.00 | 725.50 | 727.99 | 727.99 | 8 |
| 2026-04-22 | 728.00 | 730.01 | 727.99 | 730.01 | 730.01 | 7 |
| 2026-04-21 | 728.50 | 729.00 | 724.91 | 727.01 | 727.01 | 16 |
| 2026-04-20 | 735.00 | 735.01 | 733.26 | 733.26 | 733.26 | 27 |
| 2026-04-17 | 737.41 | 737.41 | 733.99 | 733.99 | 733.99 | 10 |
| 2026-04-16 | 732.00 | 732.00 | 729.99 | 731.76 | 731.76 | 185 |
| 2026-04-15 | 732.81 | 732.81 | 732.81 | 732.81 | 732.81 | 11 |
| 2026-04-14 | 752.00 | 757.42 | 746.00 | 753.28 | 753.28 | 21 |
| 2026-04-13 | 737.00 | 749.99 | 737.00 | 742.61 | 742.61 | 234 |
| 2026-04-10 | 738.00 | 738.00 | 735.00 | 736.73 | 736.73 | 184 |
| 2026-04-09 | 740.00 | 740.00 | 727.00 | 732.31 | 732.31 | 65 |
| 2026-04-08 | 742.99 | 742.99 | 736.01 | 736.01 | 736.01 | 3 |
| 2026-04-07 | 744.00 | 745.00 | 744.00 | 745.00 | 745.00 | 40 |
| 2026-04-02 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 2 |
| 2026-04-01 | 742.00 | 742.00 | 736.39 | 736.39 | 736.39 | 16 |
| 2026-03-31 | 727.99 | 727.99 | 727.99 | 727.99 | 727.99 | 0 |
| 2026-03-30 | 738.00 | 738.00 | 727.99 | 727.99 | 727.99 | 11 |
| 2026-03-27 | 738.00 | 739.16 | 738.00 | 739.16 | 739.16 | 17 |
| 2026-03-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 27 |
| 2026-03-25 | 726.00 | 729.99 | 726.00 | 729.99 | 729.99 | 22 |
| 2026-03-24 | 710.00 | 726.00 | 710.00 | 717.99 | 717.99 | 33 |
| 2026-03-23 | 682.00 | 714.00 | 682.00 | 686.47 | 686.47 | 75 |
| 2026-03-20 | 732.00 | 732.00 | 720.00 | 721.00 | 721.00 | 11 |
| 2026-03-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1 |
| 2026-03-18 | 760.00 | 760.00 | 748.00 | 748.00 | 748.00 | 5 |
| 2026-03-17 | 768.00 | 768.00 | 760.00 | 760.00 | 760.00 | 13 |
| 2026-03-16 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1 |
| 2026-03-13 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
| 2026-03-12 | 774.00 | 776.00 | 774.00 | 774.00 | 774.00 | 22 |
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.