Metall Zug AG (SWX:METN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
760.00
-20.00 (-2.56%)
Oct 22, 2025, 5:30 PM CET

Metall Zug AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025776.00776.00758.00760.00760.00-2.56%692
Oct 21, 2025768.00780.00766.00780.00780.000.52%392
Oct 20, 2025796.00796.00770.00776.00776.00-2.27%350
Oct 17, 2025790.00794.00764.00794.00794.001.79%293
Oct 16, 2025788.00788.00764.00780.00780.00-1.02%632
Oct 15, 2025772.00788.00772.00788.00788.001.29%382
Oct 14, 2025796.00796.00770.00778.00778.00-0.26%388
Oct 13, 2025788.00798.00776.00780.00780.00-0.76%453
Oct 10, 2025812.00816.00786.00786.00786.00-2.48%463
Oct 9, 2025832.00838.00806.00806.00806.00-2.66%545
Oct 8, 2025852.00854.00824.00828.00828.00-2.59%723
Oct 7, 2025866.00868.00842.00850.00850.00-1.85%546
Oct 6, 2025870.00884.00854.00866.00866.000.23%1,321
Oct 3, 2025826.00866.00826.00864.00864.007.20%1,630
Oct 2, 2025810.00810.00798.00806.00806.00-0.49%555
Oct 1, 2025814.00814.00802.00810.00810.00-0.25%314
Sep 30, 2025836.00836.00810.00812.00812.00-2.17%636
Sep 29, 2025846.00846.00824.00830.00830.000.97%1,050
Sep 26, 2025808.00822.00790.00822.00822.002.75%574
Sep 25, 2025832.00836.00800.00800.00800.00-2.91%542
Sep 24, 2025836.00836.00816.00824.00824.00-0.72%489
Sep 23, 2025840.00840.00830.00830.00830.00-0.24%445
Sep 22, 2025856.00858.00832.00832.00832.00-2.12%735
Sep 19, 2025866.00866.00850.00850.00850.00-1.85%953
Sep 18, 2025886.00886.00856.00866.00866.001.41%981
Sep 17, 2025862.00870.00844.00854.00854.00-0.93%585
Sep 16, 2025878.00878.00860.00862.00862.00-1.82%530
Sep 15, 2025896.00900.00878.00878.00878.00-1.57%609
Sep 12, 2025870.00900.00860.00892.00892.003.00%331
Sep 11, 2025878.00878.00866.00866.00866.00-0.92%465
Sep 10, 2025876.00894.00872.00874.00874.000.69%771
Sep 9, 2025890.00890.00868.00868.00868.00-1.36%333
Sep 8, 2025918.00918.00880.00880.00880.00-3.72%587
Sep 5, 2025926.00926.00914.00914.00914.00-0.65%244
Sep 4, 2025940.00940.00920.00920.00920.00-1.29%381
Sep 3, 2025958.00960.00932.00932.00932.00-2.92%282
Sep 2, 2025960.00964.00952.00960.00960.00-554
Sep 1, 2025962.00968.00958.00960.00960.00-222
Aug 29, 2025948.00968.00948.00960.00960.001.05%141
Aug 28, 2025940.00960.00940.00950.00950.000.64%195
Aug 27, 2025968.00968.00938.00944.00944.00-1.67%362
Aug 26, 2025964.00968.00960.00960.00960.00-2.44%162
Aug 25, 2025976.00992.00964.00984.00984.00-1.60%443
Aug 22, 2025964.001,000.00964.001,000.001,000.002.67%300
Aug 21, 2025974.00974.00962.00974.00974.00-41
Aug 20, 2025970.00980.00968.00974.00974.000.41%104
Aug 19, 2025956.00982.00956.00970.00970.001.25%74
Aug 18, 2025976.00976.00958.00958.00958.00-1.84%56
Aug 15, 2025980.00980.00972.00976.00976.000.21%74
Aug 14, 2025990.00990.00974.00974.00974.00-0.81%212