Metall Zug AG (METN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,280.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 139 |
| 02 May 2024 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 87 |
| 30 Apr 2024 | 1,280.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 80 |
| 30 Apr 2024 | 20 Dividend | |||||
| 29 Apr 2024 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 1,275.00 | 233 |
| 26 Apr 2024 | 1,315.00 | 1,315.00 | 1,270.00 | 1,270.00 | 1,250.39 | 75 |
| 25 Apr 2024 | 1,315.00 | 1,315.00 | 1,255.00 | 1,265.00 | 1,245.46 | 316 |
| 24 Apr 2024 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,275.00 | 99 |
| 23 Apr 2024 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,279.92 | 174 |
| 22 Apr 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,279.92 | 120 |
| 19 Apr 2024 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,294.69 | 163 |
| 18 Apr 2024 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,294.69 | 279 |
| 17 Apr 2024 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,289.77 | 121 |
| 16 Apr 2024 | 1,395.00 | 1,395.00 | 1,305.00 | 1,305.00 | 1,284.85 | 591 |
| 15 Apr 2024 | 1,395.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,353.76 | 491 |
| 12 Apr 2024 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 1,373.46 | 497 |
| 11 Apr 2024 | 1,345.00 | 1,390.00 | 1,340.00 | 1,385.00 | 1,363.61 | 404 |
| 10 Apr 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,314.38 | 237 |
| 09 Apr 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,304.54 | 118 |
| 08 Apr 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,299.61 | 47 |
| 05 Apr 2024 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,309.46 | 87 |
| 04 Apr 2024 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,304.54 | 130 |
| 03 Apr 2024 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,319.30 | 156 |
| 02 Apr 2024 | 1,345.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,289.77 | 313 |
| 28 Mar 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,299.61 | 242 |
| 27 Mar 2024 | 1,315.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,304.54 | 140 |
| 26 Mar 2024 | 1,300.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,289.77 | 188 |
| 25 Mar 2024 | 1,315.00 | 1,320.00 | 1,275.00 | 1,285.00 | 1,265.15 | 248 |
| 22 Mar 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,279.92 | 229 |
| 21 Mar 2024 | 1,265.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,270.08 | 541 |
| 20 Mar 2024 | 1,270.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,230.69 | 579 |
| 19 Mar 2024 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 1,250.39 | 134 |
| 18 Mar 2024 | 1,320.00 | 1,320.00 | 1,265.00 | 1,265.00 | 1,245.46 | 445 |
| 15 Mar 2024 | 1,345.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,275.00 | 461 |
| 14 Mar 2024 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,299.61 | 262 |
| 13 Mar 2024 | 1,380.00 | 1,380.00 | 1,355.00 | 1,360.00 | 1,339.00 | 122 |
| 12 Mar 2024 | 1,375.00 | 1,415.00 | 1,355.00 | 1,355.00 | 1,334.07 | 395 |
| 11 Mar 2024 | 1,415.00 | 1,415.00 | 1,360.00 | 1,375.00 | 1,353.76 | 377 |
| 08 Mar 2024 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,378.38 | 355 |
| 07 Mar 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,398.07 | 220 |
| 06 Mar 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,430.00 | 1,407.92 | 168 |
| 05 Mar 2024 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,417.76 | 115 |
| 04 Mar 2024 | 1,485.00 | 1,485.00 | 1,435.00 | 1,455.00 | 1,432.53 | 66 |
| 01 Mar 2024 | 1,420.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,437.45 | 236 |
| 29 Feb 2024 | 1,410.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,402.99 | 884 |
| 28 Feb 2024 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,388.22 | 102 |
| 27 Feb 2024 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,398.07 | 117 |
| 26 Feb 2024 | 1,410.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,393.15 | 109 |
| 23 Feb 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,388.22 | 99 |
| 22 Feb 2024 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,388.22 | 100 |
| 21 Feb 2024 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,393.15 | 69 |
| 20 Feb 2024 | 1,425.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,412.84 | 58 |
| 19 Feb 2024 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,402.99 | 28 |
| 16 Feb 2024 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,402.99 | 32 |
| 15 Feb 2024 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,407.92 | 48 |
| 14 Feb 2024 | 1,455.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,402.99 | 72 |
| 13 Feb 2024 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,432.53 | 116 |
| 12 Feb 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,422.68 | 199 |
| 09 Feb 2024 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,398.07 | 124 |
| 08 Feb 2024 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,398.07 | 121 |
| 07 Feb 2024 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,388.22 | 237 |
| 06 Feb 2024 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,393.15 | 71 |
| 05 Feb 2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,410.00 | 1,388.22 | 87 |
| 02 Feb 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,402.99 | 80 |
| 01 Feb 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,412.84 | 45 |
| 31 Jan 2024 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,417.76 | 222 |
| 30 Jan 2024 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,427.61 | 126 |
| 29 Jan 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,427.61 | 26 |
| 26 Jan 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,442.37 | 66 |
| 25 Jan 2024 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,442.37 | 46 |
| 24 Jan 2024 | 1,460.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,442.37 | 85 |
| 23 Jan 2024 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,447.30 | 58 |
| 22 Jan 2024 | 1,485.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,442.37 | 31 |
| 19 Jan 2024 | 1,485.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,442.37 | 55 |
| 18 Jan 2024 | 1,470.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,457.14 | 162 |
| 17 Jan 2024 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,437.45 | 116 |
| 16 Jan 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,452.22 | 94 |
| 15 Jan 2024 | 1,465.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,452.22 | 47 |
| 12 Jan 2024 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,452.22 | 119 |
| 11 Jan 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,437.45 | 199 |
| 10 Jan 2024 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,471.91 | 60 |
| 09 Jan 2024 | 1,485.00 | 1,495.00 | 1,475.00 | 1,490.00 | 1,466.99 | 123 |
| 08 Jan 2024 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,462.07 | 82 |
| 05 Jan 2024 | 1,485.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,462.07 | 294 |
| 04 Jan 2024 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,452.22 | 203 |
| 03 Jan 2024 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,476.83 | 193 |
| 29 Dec 2023 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,501.45 | 37 |
| 28 Dec 2023 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,506.37 | 34 |
| 27 Dec 2023 | 1,570.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,521.14 | 106 |
| 22 Dec 2023 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,521.14 | 74 |
| 21 Dec 2023 | 1,560.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,516.22 | 141 |
| 20 Dec 2023 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,506.37 | 358 |
| 19 Dec 2023 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,491.60 | 112 |
| 18 Dec 2023 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,496.53 | 208 |
| 15 Dec 2023 | 1,460.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,447.30 | 1,290 |
| 14 Dec 2023 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,407.92 | 537 |
| 13 Dec 2023 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,393.15 | 125 |
| 12 Dec 2023 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,402.99 | 383 |
| 11 Dec 2023 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,388.22 | 337 |
| 08 Dec 2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,353.76 | 146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.