Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 849.00
-7.00 (-0.82%)
Nov 13, 2026, 5:30 PM CET
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 850.00 | 850.00 | 846.00 | 849.00 | 849.00 | -0.82% | 123 |
| Nov 12, 2026 | 855.00 | 857.00 | 852.00 | 856.00 | 856.00 | 0.35% | 64 |
| Nov 11, 2026 | 850.00 | 853.00 | 849.00 | 853.00 | 853.00 | 0.35% | 69 |
| Nov 10, 2026 | 846.00 | 850.00 | 841.00 | 850.00 | 850.00 | 1.07% | 189 |
| Nov 9, 2026 | 837.00 | 841.00 | 829.00 | 841.00 | 841.00 | 0.72% | 245 |
| Nov 6, 2026 | 834.00 | 835.00 | 819.00 | 835.00 | 835.00 | - | 228 |
| Nov 5, 2026 | 820.00 | 837.00 | 820.00 | 835.00 | 835.00 | 1.95% | 153 |
| Nov 4, 2026 | 818.00 | 819.00 | 813.00 | 819.00 | 819.00 | - | 88 |
| Nov 3, 2026 | 808.00 | 819.00 | 801.00 | 819.00 | 819.00 | 1.74% | 261 |
| Nov 2, 2026 | 813.00 | 814.00 | 800.00 | 805.00 | 805.00 | - | 135 |
| Oct 30, 2026 | 814.00 | 814.00 | 800.00 | 805.00 | 805.00 | -1.23% | 111 |
| Oct 29, 2026 | 820.00 | 820.00 | 815.00 | 815.00 | 815.00 | -0.61% | 159 |
| Oct 28, 2026 | 835.00 | 839.00 | 820.00 | 820.00 | 820.00 | -2.15% | 57 |
| Oct 27, 2026 | 837.00 | 838.00 | 834.00 | 838.00 | 838.00 | - | 10 |
| Oct 26, 2026 | 834.00 | 838.00 | 834.00 | 838.00 | 838.00 | - | 8 |
| Oct 23, 2026 | 843.00 | 843.00 | 834.00 | 838.00 | 838.00 | - | 28 |
| Oct 22, 2026 | 846.00 | 855.00 | 816.00 | 838.00 | 838.00 | -1.64% | 178 |
| Oct 21, 2026 | 844.00 | 852.00 | 844.00 | 852.00 | 852.00 | 0.59% | 6 |
| Oct 20, 2026 | 848.00 | 853.00 | 847.00 | 847.00 | 847.00 | -0.70% | 11 |
| Oct 19, 2026 | 847.00 | 853.00 | 847.00 | 853.00 | 853.00 | -0.47% | 28 |
| Oct 16, 2026 | 844.00 | 859.00 | 844.00 | 857.00 | 857.00 | - | 37 |
| Oct 15, 2026 | 851.00 | 857.00 | 844.00 | 857.00 | 857.00 | 0.59% | 185 |
| Oct 14, 2026 | 860.00 | 860.00 | 851.00 | 852.00 | 852.00 | -1.50% | 60 |
| Oct 13, 2026 | 851.00 | 865.00 | 851.00 | 865.00 | 865.00 | 0.70% | 114 |
| Oct 12, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0.70% | 22 |
| Oct 9, 2026 | 851.00 | 853.00 | 848.00 | 853.00 | 853.00 | 0.24% | 39 |
| Oct 8, 2026 | 852.00 | 852.00 | 844.00 | 851.00 | 851.00 | -0.12% | 77 |
| Oct 7, 2026 | 841.00 | 856.00 | 841.00 | 852.00 | 852.00 | -0.47% | 83 |
| Oct 6, 2026 | 856.00 | 858.00 | 852.00 | 856.00 | 856.00 | - | 46 |
| Oct 5, 2026 | 870.00 | 872.00 | 849.00 | 856.00 | 856.00 | -2.17% | 88 |
| Oct 2, 2026 | 877.00 | 884.00 | 870.00 | 875.00 | 875.00 | 0.81% | 74 |
| Oct 1, 2026 | 876.00 | 885.00 | 868.00 | 868.00 | 868.00 | -1.25% | 186 |
| Sep 30, 2026 | 876.00 | 888.00 | 875.00 | 879.00 | 879.00 | 0.46% | 73 |
| Sep 29, 2026 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | -0.11% | 10 |
| Sep 28, 2026 | 875.00 | 876.00 | 871.00 | 876.00 | 876.00 | 0.69% | 57 |
| Sep 25, 2026 | 865.00 | 870.00 | 859.00 | 870.00 | 870.00 | 0.58% | 123 |
| Sep 24, 2026 | 863.00 | 865.00 | 849.00 | 865.00 | 865.00 | - | 155 |
| Sep 23, 2026 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 0.58% | 57 |
| Sep 22, 2026 | 865.00 | 865.00 | 859.00 | 860.00 | 860.00 | -0.58% | 301 |
| Sep 21, 2026 | 865.00 | 866.00 | 858.00 | 865.00 | 865.00 | 0.12% | 34 |
| Sep 18, 2026 | 861.00 | 864.00 | 860.00 | 864.00 | 864.00 | 0.35% | 213 |
| Sep 17, 2026 | 864.00 | 864.00 | 861.00 | 861.00 | 861.00 | - | 11 |
| Sep 16, 2026 | 867.00 | 867.00 | 861.00 | 861.00 | 861.00 | -0.69% | 48 |
| Sep 15, 2026 | 865.00 | 870.00 | 850.00 | 867.00 | 867.00 | 0.35% | 130 |
| Sep 14, 2026 | 873.00 | 877.00 | 854.00 | 864.00 | 864.00 | -1.48% | 117 |
| Sep 11, 2026 | 880.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.23% | 89 |
| Sep 10, 2026 | 882.00 | 884.00 | 876.00 | 879.00 | 879.00 | -0.57% | 192 |
| Sep 9, 2026 | 875.00 | 884.00 | 875.00 | 884.00 | 884.00 | 1.26% | 193 |
| Sep 8, 2026 | 876.00 | 876.00 | 873.00 | 873.00 | 873.00 | -0.34% | 95 |
| Sep 7, 2026 | 873.00 | 879.00 | 860.00 | 876.00 | 876.00 | 0.11% | 68 |