METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 861.00 | 864.00 | 855.00 | 859.09 | 859.09 | 128 |
| 2025-09-18 | 870.00 | 874.00 | 865.99 | 865.99 | 865.99 | 92 |
| 2025-09-17 | 866.00 | 868.00 | 850.00 | 859.03 | 859.03 | 96 |
| 2025-09-16 | 868.00 | 876.00 | 861.97 | 864.22 | 864.22 | 67 |
| 2025-09-15 | 898.00 | 900.00 | 881.30 | 881.30 | 881.30 | 102 |
| 2025-09-12 | 866.00 | 882.00 | 862.99 | 862.99 | 862.99 | 18 |
| 2025-09-11 | 874.00 | 874.00 | 872.68 | 872.68 | 872.68 | 92 |
| 2025-09-10 | 892.00 | 892.00 | 879.59 | 879.59 | 879.59 | 64 |
| 2025-09-09 | 892.00 | 892.00 | 875.99 | 879.10 | 879.10 | 12 |
| 2025-09-08 | 901.99 | 901.99 | 901.99 | 901.99 | 901.99 | 1 |
| 2025-09-05 | 922.17 | 922.17 | 922.17 | 922.17 | 922.17 | 23 |
| 2025-09-04 | 920.00 | 927.67 | 920.00 | 927.67 | 927.67 | 30 |
| 2025-09-03 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 0 |
| 2025-09-02 | 958.00 | 962.00 | 958.00 | 962.00 | 962.00 | 0 |
| 2025-09-01 | 968.00 | 968.00 | 962.00 | 962.00 | 962.00 | 2 |
| 2025-08-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-08-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2025-08-27 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 9 |
| 2025-08-25 | 976.00 | 994.00 | 968.00 | 984.00 | 984.00 | 122 |
| 2025-08-21 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2025-08-20 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2025-08-19 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2025-08-18 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0 |
| 2025-08-15 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-08-14 | 986.00 | 987.00 | 980.00 | 980.00 | 980.00 | 17 |
| 2025-08-13 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-08-12 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-08-11 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-08-08 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-08-07 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 34 |
| 2025-08-06 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0 |
| 2025-08-05 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 1 |
| 2025-08-04 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 17 |
| 2025-08-01 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-07-31 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-07-30 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 58 |
| 2025-07-29 | 1,005.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | 6 |
| 2025-07-28 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1 |
| 2025-07-25 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2025-07-24 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 32 |
| 2025-07-23 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 14 |
| 2025-07-22 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-07-21 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 3 |
| 2025-07-18 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-07-17 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2 |
| 2025-07-16 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 8 |
| 2025-07-15 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3 |
| 2025-07-14 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-11 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-10 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-09 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-07-08 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-07-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5 |
| 2025-06-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4 |
| 2025-06-27 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2025-06-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
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.