Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 902.00
-12.00 (-1.31%)
Sep 8, 2025, 1:40 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 20 |
| Jul 17, 2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 196 |
| Jul 16, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.46% | 324 |
| Jul 15, 2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.98% | 211 |
| Jul 14, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 108 |
| Jul 11, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 136 |
| Jul 10, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 228 |
| Jul 9, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 358 |
| Jul 8, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 242 |
| Jul 7, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 75 |
| Jul 4, 2025 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 24 |
| Jul 3, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.97% | 13 |
| Jul 2, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 254 |
| Jul 1, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 132 |
| Jun 30, 2025 | 1,055.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 283 |
| Jun 27, 2025 | 1,055.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 0.96% | 129 |