METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2025-06-24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2025-06-23 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2025-06-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3 |
| 2025-06-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-06-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-06-17 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 27 |
| 2025-06-16 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-06-13 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 12 |
| 2025-06-12 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-06-11 | 1,055.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,075.00 | 15 |
| 2025-06-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-06-09 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-06-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 71 |
| 2025-06-05 | 1,025.00 | 1,040.00 | 1,025.00 | 1,040.00 | 1,040.00 | 87 |
| 2025-06-04 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 11 |
| 2025-06-03 | 1,025.00 | 1,030.00 | 1,025.00 | 1,027.50 | 1,027.50 | 15 |
| 2025-06-02 | 1,017.50 | 1,025.00 | 1,017.50 | 1,025.00 | 1,025.00 | 16 |
| 2025-05-30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 11 |
| 2025-05-29 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 0 |
| 2025-05-28 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 1,062.50 | 0 |
| 2025-05-27 | 1,060.00 | 1,062.50 | 1,060.00 | 1,062.50 | 1,062.50 | 2 |
| 2025-05-23 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0 |
| 2025-05-22 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 28 |
| 2025-05-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2 |
| 2025-05-20 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2 |
| 2025-05-19 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1 |
| 2025-05-16 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 9 |
| 2025-05-15 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 26 |
| 2025-05-14 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2025-05-13 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 13 |
| 2025-05-12 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,055.00 | 8 |
| 2025-05-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,040.28 | 1 |
| 2025-05-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,040.28 | 0 |
| 2025-05-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,040.28 | 3 |
| 2025-05-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,030.47 | 15 |
| 2025-04-30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,029.81 | 2 |
| 2025-04-29 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,019.81 | 9 |
| 2025-04-28 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,019.81 | 7 |
| 2025-04-25 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,014.81 | 8 |
| 2025-04-23 | 986.00 | 986.00 | 986.00 | 986.00 | 985.82 | 20 |
| 2025-04-22 | 975.00 | 975.00 | 974.00 | 974.00 | 973.82 | 7 |
| 2025-04-17 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,004.81 | 28 |
| 2025-04-15 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,009.81 | 7 |
| 2025-04-11 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,024.81 | 6 |
| 2025-04-10 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,019.81 | 13 |
| 2025-04-09 | 994.00 | 994.00 | 988.00 | 988.00 | 987.82 | 8 |
| 2025-04-04 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,004.81 | 48 |
| 2025-04-03 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,059.80 | 20 |
| 2025-04-02 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,064.80 | 24 |
| 2025-04-01 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,109.79 | 8 |
| 2025-03-31 | 1,125.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,104.79 | 6 |
| 2025-03-28 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,134.79 | 18 |
| 2025-03-27 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.79 | 2 |
| 2025-03-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,139.79 | 22 |
| 2025-03-25 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,149.79 | 4 |
| 2025-03-24 | 1,115.00 | 1,125.00 | 1,095.00 | 1,125.00 | 1,124.79 | 14 |
| 2025-03-18 | 1,075.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,109.79 | 1 |
| 2025-03-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,084.80 | 3 |
| 2025-03-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.80 | 10 |
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.