Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 810.00
-20.00 (-2.41%)
Sep 30, 2025, 4:28 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 846.00 | 846.00 | 824.00 | 830.00 | 830.00 | 0.97% | 1,050 |
| Sep 26, 2025 | 808.00 | 822.00 | 790.00 | 822.00 | 822.00 | 2.75% | 574 |
| Sep 25, 2025 | 832.00 | 836.00 | 800.00 | 800.00 | 800.00 | -2.91% | 542 |
| Sep 24, 2025 | 836.00 | 836.00 | 816.00 | 824.00 | 824.00 | -0.72% | 489 |
| Sep 23, 2025 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.24% | 445 |
| Sep 22, 2025 | 856.00 | 858.00 | 832.00 | 832.00 | 832.00 | -2.12% | 735 |
| Sep 19, 2025 | 866.00 | 866.00 | 850.00 | 850.00 | 850.00 | -1.85% | 953 |
| Sep 18, 2025 | 886.00 | 886.00 | 856.00 | 866.00 | 866.00 | 1.41% | 981 |
| Sep 17, 2025 | 862.00 | 870.00 | 844.00 | 854.00 | 854.00 | -0.93% | 585 |
| Sep 16, 2025 | 878.00 | 878.00 | 860.00 | 862.00 | 862.00 | -1.82% | 530 |
| Sep 15, 2025 | 896.00 | 900.00 | 878.00 | 878.00 | 878.00 | -1.57% | 609 |
| Sep 12, 2025 | 870.00 | 900.00 | 860.00 | 892.00 | 892.00 | 3.00% | 331 |
| Sep 11, 2025 | 878.00 | 878.00 | 866.00 | 866.00 | 866.00 | -0.92% | 465 |
| Sep 10, 2025 | 876.00 | 894.00 | 872.00 | 874.00 | 874.00 | 0.69% | 771 |
| Sep 9, 2025 | 890.00 | 890.00 | 868.00 | 868.00 | 868.00 | -1.36% | 333 |
| Sep 8, 2025 | 918.00 | 918.00 | 880.00 | 880.00 | 880.00 | -3.72% | 587 |
| Sep 5, 2025 | 926.00 | 926.00 | 914.00 | 914.00 | 914.00 | -0.65% | 244 |
| Sep 4, 2025 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -1.29% | 381 |
| Sep 3, 2025 | 958.00 | 960.00 | 932.00 | 932.00 | 932.00 | -2.92% | 282 |
| Sep 2, 2025 | 960.00 | 964.00 | 952.00 | 960.00 | 960.00 | - | 554 |
| Sep 1, 2025 | 962.00 | 968.00 | 958.00 | 960.00 | 960.00 | - | 222 |
| Aug 29, 2025 | 948.00 | 968.00 | 948.00 | 960.00 | 960.00 | 1.05% | 141 |
| Aug 28, 2025 | 940.00 | 960.00 | 940.00 | 950.00 | 950.00 | 0.64% | 195 |
| Aug 27, 2025 | 968.00 | 968.00 | 938.00 | 944.00 | 944.00 | -1.67% | 362 |
| Aug 26, 2025 | 964.00 | 968.00 | 960.00 | 960.00 | 960.00 | -2.44% | 162 |
| Aug 25, 2025 | 976.00 | 992.00 | 964.00 | 984.00 | 984.00 | -1.60% | 443 |
| Aug 22, 2025 | 964.00 | 1,000.00 | 964.00 | 1,000.00 | 1,000.00 | 2.67% | 300 |
| Aug 21, 2025 | 974.00 | 974.00 | 962.00 | 974.00 | 974.00 | - | 41 |
| Aug 20, 2025 | 970.00 | 980.00 | 968.00 | 974.00 | 974.00 | 0.41% | 104 |
| Aug 19, 2025 | 956.00 | 982.00 | 956.00 | 970.00 | 970.00 | 1.25% | 74 |
| Aug 18, 2025 | 976.00 | 976.00 | 958.00 | 958.00 | 958.00 | -1.84% | 56 |
| Aug 15, 2025 | 980.00 | 980.00 | 972.00 | 976.00 | 976.00 | 0.21% | 74 |
| Aug 14, 2025 | 990.00 | 990.00 | 974.00 | 974.00 | 974.00 | -0.81% | 212 |
| Aug 13, 2025 | 996.00 | 1,000.00 | 982.00 | 982.00 | 982.00 | -0.81% | 156 |
| Aug 12, 2025 | 994.00 | 1,000.00 | 988.00 | 990.00 | 990.00 | -1.00% | 585 |
| Aug 11, 2025 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 24 |
| Aug 8, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 81 |
| Aug 7, 2025 | 990.00 | 1,050.00 | 990.00 | 1,015.00 | 1,015.00 | 2.53% | 1,346 |
| Aug 6, 2025 | 996.00 | 996.00 | 990.00 | 990.00 | 990.00 | - | 262 |
| Aug 5, 2025 | 998.00 | 998.00 | 990.00 | 990.00 | 990.00 | - | 111 |
| Aug 4, 2025 | 1,015.00 | 1,015.00 | 988.00 | 990.00 | 990.00 | -1.00% | 223 |
| Jul 31, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 512 |
| Jul 30, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 800 |
| Jul 29, 2025 | 1,000.00 | 1,030.00 | 992.00 | 1,025.00 | 1,025.00 | 2.71% | 591 |
| Jul 28, 2025 | 998.00 | 1,005.00 | 996.00 | 998.00 | 998.00 | 0.20% | 125 |
| Jul 25, 2025 | 1,010.00 | 1,010.00 | 996.00 | 996.00 | 996.00 | -0.40% | 42 |
| Jul 24, 2025 | 1,015.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | -1.96% | 219 |
| Jul 23, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | - | 239 |
| Jul 22, 2025 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 32 |
| Jul 21, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 279 |