METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 830.00 | 830.00 | 811.99 | 811.99 | 811.99 | 19 |
| 2025-12-11 | 832.00 | 832.00 | 821.99 | 821.99 | 821.99 | 21 |
| 2025-12-10 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0 |
| 2025-12-09 | 827.39 | 827.39 | 825.99 | 825.99 | 825.99 | 24 |
| 2025-12-08 | 827.99 | 828.00 | 812.00 | 828.00 | 828.00 | 42 |
| 2025-12-05 | 834.00 | 840.00 | 834.00 | 837.00 | 837.00 | 90 |
| 2025-12-04 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 4 |
| 2025-12-03 | 832.00 | 834.00 | 832.00 | 834.00 | 834.00 | 51 |
| 2025-12-02 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 3 |
| 2025-12-01 | 808.00 | 814.00 | 808.00 | 812.00 | 812.00 | 42 |
| 2025-11-28 | 799.57 | 799.57 | 799.57 | 799.57 | 799.57 | 42 |
| 2025-11-27 | 760.00 | 777.01 | 760.00 | 772.57 | 772.57 | 40 |
| 2025-11-26 | 760.00 | 768.00 | 757.99 | 768.00 | 768.00 | 54 |
| 2025-11-25 | 736.00 | 760.00 | 736.00 | 760.00 | 760.00 | 128 |
| 2025-11-24 | 716.00 | 724.00 | 716.00 | 720.00 | 720.00 | 5,548 |
| 2025-11-21 | 720.00 | 722.00 | 714.00 | 716.00 | 716.00 | 266 |
| 2025-11-20 | 732.00 | 732.00 | 719.97 | 720.00 | 720.00 | 126 |
| 2025-11-19 | 720.00 | 722.00 | 716.00 | 716.00 | 716.00 | 21 |
| 2025-11-18 | 740.00 | 740.00 | 719.99 | 727.24 | 727.24 | 184 |
| 2025-11-17 | 740.00 | 740.00 | 737.93 | 737.93 | 737.93 | 6 |
| 2025-11-14 | 741.00 | 741.00 | 735.99 | 735.99 | 735.99 | 107 |
| 2025-11-13 | 751.00 | 751.00 | 743.97 | 743.97 | 743.97 | 51 |
| 2025-11-12 | 752.00 | 754.00 | 748.00 | 748.16 | 748.16 | 68 |
| 2025-11-11 | 748.00 | 751.99 | 743.03 | 751.99 | 751.99 | 36 |
| 2025-11-10 | 742.00 | 748.00 | 739.17 | 740.64 | 740.64 | 47 |
| 2025-11-07 | 730.00 | 740.00 | 730.00 | 740.00 | 740.00 | 21 |
| 2025-11-06 | 732.00 | 739.99 | 724.00 | 728.11 | 728.11 | 124 |
| 2025-11-05 | 742.00 | 742.00 | 738.00 | 739.88 | 739.88 | 54 |
| 2025-11-04 | 744.00 | 748.00 | 740.97 | 743.31 | 743.31 | 120 |
| 2025-11-03 | 744.00 | 758.00 | 742.00 | 755.71 | 755.71 | 86 |
| 2025-10-31 | 748.00 | 748.00 | 741.99 | 741.99 | 741.99 | 44 |
| 2025-10-30 | 752.00 | 752.00 | 743.00 | 751.65 | 751.65 | 51 |
| 2025-10-29 | 763.00 | 763.00 | 762.00 | 762.00 | 762.00 | 7 |
| 2025-10-28 | 767.00 | 767.00 | 764.00 | 765.50 | 765.50 | 66 |
| 2025-10-27 | 788.00 | 788.00 | 775.16 | 775.16 | 775.16 | 55 |
| 2025-10-24 | 774.00 | 779.49 | 774.00 | 779.49 | 779.49 | 16 |
| 2025-10-23 | 768.00 | 791.99 | 768.00 | 781.06 | 781.06 | 83 |
| 2025-10-22 | 761.00 | 768.00 | 761.00 | 761.99 | 761.99 | 87 |
| 2025-10-21 | 772.00 | 776.00 | 770.00 | 771.41 | 771.41 | 53 |
| 2025-10-20 | 770.00 | 784.87 | 770.00 | 779.61 | 779.61 | 44 |
| 2025-10-17 | 770.00 | 790.00 | 764.00 | 783.99 | 783.99 | 28 |
| 2025-10-16 | 772.00 | 780.00 | 772.00 | 772.71 | 772.71 | 77 |
| 2025-10-15 | 842.00 | 842.00 | 776.00 | 787.99 | 787.99 | 66 |
| 2025-10-14 | 774.00 | 782.00 | 774.00 | 775.97 | 775.97 | 147 |
| 2025-10-13 | 790.00 | 790.00 | 786.94 | 786.94 | 786.94 | 17 |
| 2025-10-10 | 815.00 | 815.00 | 804.00 | 804.49 | 804.49 | 58 |
| 2025-10-09 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 25 |
| 2025-10-08 | 850.00 | 850.00 | 824.00 | 838.31 | 838.31 | 144 |
| 2025-10-07 | 854.00 | 857.49 | 846.00 | 850.26 | 850.26 | 57 |
| 2025-10-06 | 872.00 | 872.00 | 861.99 | 862.68 | 862.68 | 166 |
| 2025-10-03 | 856.00 | 863.99 | 839.99 | 855.97 | 855.97 | 119 |
| 2025-10-02 | 808.00 | 812.00 | 805.47 | 805.47 | 805.47 | 78 |
| 2025-10-01 | 810.00 | 810.00 | 806.00 | 809.99 | 809.99 | 6 |
| 2025-09-30 | 838.00 | 838.00 | 812.00 | 812.00 | 812.00 | 93 |
| 2025-09-29 | 832.38 | 835.99 | 832.38 | 835.99 | 835.99 | 117 |
| 2025-09-26 | 798.00 | 822.00 | 796.00 | 821.99 | 821.99 | 42 |
| 2025-09-25 | 834.00 | 834.00 | 807.00 | 817.87 | 817.87 | 127 |
| 2025-09-24 | 830.00 | 830.00 | 819.00 | 822.49 | 822.49 | 65 |
| 2025-09-23 | 840.00 | 841.00 | 835.59 | 835.59 | 835.59 | 68 |
| 2025-09-22 | 870.00 | 870.00 | 840.00 | 849.13 | 849.13 | 67 |
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.