METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 12 |
| 2026-03-09 | 803.49 | 803.49 | 803.49 | 803.49 | 803.49 | 0 |
| 2026-03-06 | 812.00 | 812.00 | 791.99 | 803.49 | 803.49 | 14 |
| 2026-03-05 | 811.99 | 814.24 | 809.99 | 814.24 | 814.24 | 11 |
| 2026-03-04 | 807.35 | 807.35 | 807.35 | 807.35 | 807.35 | 0 |
| 2026-03-03 | 807.35 | 807.35 | 807.35 | 807.35 | 807.35 | 3 |
| 2026-03-02 | 808.00 | 814.00 | 808.00 | 811.99 | 811.99 | 17 |
| 2026-02-27 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 5 |
| 2026-02-26 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 2 |
| 2026-02-25 | 790.00 | 796.00 | 790.00 | 796.00 | 796.00 | 28 |
| 2026-02-24 | 806.39 | 806.39 | 805.35 | 805.35 | 805.35 | 8 |
| 2026-02-23 | 822.00 | 822.00 | 817.33 | 817.33 | 817.33 | 23 |
| 2026-02-20 | 812.44 | 812.44 | 812.44 | 812.44 | 812.44 | 9 |
| 2026-02-19 | 809.55 | 809.55 | 809.55 | 809.55 | 809.55 | 0 |
| 2026-02-18 | 810.00 | 816.00 | 809.55 | 809.55 | 809.55 | 36 |
| 2026-02-17 | 814.00 | 816.99 | 812.00 | 812.01 | 812.01 | 67 |
| 2026-02-16 | 822.00 | 825.99 | 819.99 | 819.99 | 819.99 | 18 |
| 2026-02-13 | 812.00 | 812.00 | 807.39 | 807.39 | 807.39 | 46 |
| 2026-02-12 | 826.00 | 826.00 | 811.99 | 813.01 | 813.01 | 45 |
| 2026-02-11 | 826.00 | 826.00 | 816.01 | 816.01 | 816.01 | 78 |
| 2026-02-10 | 810.00 | 822.00 | 810.00 | 822.00 | 822.00 | 40 |
| 2026-02-09 | 804.00 | 804.00 | 799.99 | 799.99 | 799.99 | 17 |
| 2026-02-06 | 799.00 | 799.00 | 784.94 | 784.94 | 784.94 | 18 |
| 2026-02-05 | 800.00 | 802.00 | 799.99 | 799.99 | 799.99 | 34 |
| 2026-02-04 | 828.00 | 828.00 | 799.99 | 800.00 | 800.00 | 81 |
| 2026-02-03 | 802.00 | 810.49 | 800.01 | 800.01 | 800.01 | 18 |
| 2026-02-02 | 834.00 | 834.00 | 800.00 | 800.00 | 800.00 | 84 |
| 2026-01-30 | 805.99 | 815.19 | 805.99 | 807.35 | 807.35 | 35 |
| 2026-01-29 | 821.99 | 821.99 | 821.43 | 821.43 | 821.43 | 33 |
| 2026-01-28 | 832.00 | 832.00 | 828.00 | 830.63 | 830.63 | 36 |
| 2026-01-27 | 824.00 | 832.00 | 824.00 | 832.00 | 832.00 | 69 |
| 2026-01-26 | 828.00 | 831.99 | 824.39 | 824.39 | 824.39 | 32 |
| 2026-01-23 | 826.00 | 826.00 | 821.99 | 823.99 | 823.99 | 20 |
| 2026-01-22 | 816.00 | 829.99 | 816.00 | 824.01 | 824.01 | 22 |
| 2026-01-21 | 813.33 | 813.33 | 813.33 | 813.33 | 813.33 | 9 |
| 2026-01-20 | 808.79 | 808.79 | 808.79 | 808.79 | 808.79 | 20 |
| 2026-01-19 | 830.00 | 830.00 | 809.12 | 811.97 | 811.97 | 25 |
| 2026-01-16 | 815.99 | 815.99 | 815.99 | 815.99 | 815.99 | 1 |
| 2026-01-15 | 828.00 | 828.00 | 825.99 | 825.99 | 825.99 | 1 |
| 2026-01-14 | 820.00 | 820.57 | 820.00 | 820.57 | 820.57 | 22 |
| 2026-01-13 | 827.33 | 827.33 | 823.97 | 823.97 | 823.97 | 11 |
| 2026-01-12 | 868.00 | 868.00 | 833.99 | 843.17 | 843.17 | 29 |
| 2026-01-09 | 847.10 | 853.28 | 847.10 | 853.28 | 853.28 | 61 |
| 2026-01-08 | 840.00 | 840.00 | 826.00 | 838.99 | 838.99 | 46 |
| 2026-01-07 | 846.01 | 846.01 | 846.01 | 846.01 | 846.01 | 1 |
| 2026-01-06 | 844.00 | 844.26 | 837.99 | 837.99 | 837.99 | 6 |
| 2026-01-05 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 0 |
| 2026-01-02 | 818.99 | 818.99 | 818.99 | 818.99 | 818.99 | 0 |
| 2025-12-31 | 818.99 | 818.99 | 818.99 | 818.99 | 818.99 | 0 |
| 2025-12-30 | 822.00 | 822.00 | 815.95 | 818.99 | 818.99 | 22 |
| 2025-12-29 | 812.00 | 812.01 | 812.00 | 812.01 | 812.01 | 2 |
| 2025-12-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2025-12-23 | 804.00 | 810.00 | 803.14 | 810.00 | 810.00 | 38 |
| 2025-12-22 | 810.00 | 810.00 | 788.92 | 805.99 | 805.99 | 30 |
| 2025-12-19 | 790.81 | 806.61 | 790.81 | 806.61 | 806.61 | 28 |
| 2025-12-18 | 780.00 | 792.53 | 780.00 | 788.00 | 788.00 | 53 |
| 2025-12-17 | 816.00 | 816.00 | 794.00 | 805.99 | 805.99 | 21 |
| 2025-12-16 | 802.01 | 809.73 | 802.01 | 806.00 | 806.00 | 29 |
| 2025-12-15 | 814.51 | 814.51 | 811.99 | 812.00 | 812.00 | 31 |
| 2025-12-12 | 830.00 | 830.00 | 811.99 | 811.99 | 811.99 | 19 |
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.