Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 870.00
+5.00 (0.58%)
Sep 25, 2026, 5:30 PM CET
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 877.00 | 878.00 | 869.00 | 875.00 | 875.00 | -0.57% | 121 |
| Sep 3, 2026 | 875.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.34% | 162 |
| Sep 2, 2026 | 874.00 | 880.00 | 869.00 | 877.00 | 877.00 | 0.23% | 189 |
| Sep 1, 2026 | 885.00 | 885.00 | 865.00 | 875.00 | 875.00 | - | 166 |
| Aug 31, 2026 | 876.00 | 885.00 | 864.00 | 875.00 | 875.00 | - | 146 |
| Aug 28, 2026 | 846.00 | 885.00 | 846.00 | 875.00 | 875.00 | 3.43% | 486 |
| Aug 27, 2026 | 828.00 | 846.00 | 828.00 | 846.00 | 846.00 | 2.17% | 399 |
| Aug 26, 2026 | 822.00 | 830.00 | 820.00 | 828.00 | 828.00 | 1.10% | 935 |
| Aug 25, 2026 | 819.00 | 822.00 | 818.00 | 819.00 | 819.00 | -0.12% | 73 |
| Aug 24, 2026 | 821.00 | 825.00 | 810.00 | 820.00 | 820.00 | 0.12% | 333 |
| Aug 21, 2026 | 825.00 | 825.00 | 818.00 | 819.00 | 819.00 | -0.36% | 130 |
| Aug 20, 2026 | 827.00 | 827.00 | 822.00 | 822.00 | 822.00 | - | 80 |
| Aug 19, 2026 | 825.00 | 827.00 | 822.00 | 822.00 | 822.00 | -0.60% | 69 |
| Aug 18, 2026 | 832.00 | 835.00 | 822.00 | 827.00 | 827.00 | - | 286 |
| Aug 17, 2026 | 830.00 | 838.00 | 823.00 | 827.00 | 827.00 | -0.24% | 92 |
| Aug 14, 2026 | 820.00 | 833.00 | 815.00 | 829.00 | 829.00 | 2.35% | 344 |
| Aug 13, 2026 | 789.00 | 816.00 | 789.00 | 810.00 | 810.00 | 2.92% | 236 |
| Aug 12, 2026 | 792.00 | 793.00 | 786.00 | 787.00 | 787.00 | -0.13% | 44 |
| Aug 11, 2026 | 789.00 | 794.00 | 787.00 | 788.00 | 788.00 | 0.38% | 45 |
| Aug 10, 2026 | 788.00 | 800.00 | 783.00 | 785.00 | 785.00 | -0.38% | 104 |
| Aug 7, 2026 | 786.00 | 792.00 | 782.00 | 788.00 | 788.00 | -0.25% | 56 |
| Aug 6, 2026 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 2.20% | 64 |
| Aug 5, 2026 | 778.00 | 790.00 | 770.00 | 773.00 | 773.00 | -1.28% | 168 |
| Aug 4, 2026 | 792.00 | 795.00 | 778.00 | 783.00 | 783.00 | -1.51% | 93 |
| Aug 3, 2026 | 790.00 | 799.00 | 790.00 | 795.00 | 795.00 | 0.51% | 64 |
| Jul 31, 2026 | 790.00 | 799.00 | 782.00 | 791.00 | 791.00 | -0.38% | 112 |
| Jul 30, 2026 | 789.00 | 806.00 | 787.00 | 794.00 | 794.00 | 0.89% | 135 |
| Jul 29, 2026 | 777.00 | 796.00 | 777.00 | 787.00 | 787.00 | 1.29% | 229 |
| Jul 28, 2026 | 747.00 | 780.00 | 746.00 | 777.00 | 777.00 | 3.32% | 237 |
| Jul 27, 2026 | 743.00 | 752.00 | 741.00 | 752.00 | 752.00 | 1.48% | 76 |
| Jul 24, 2026 | 755.00 | 755.00 | 741.00 | 741.00 | 741.00 | -0.54% | 37 |
| Jul 23, 2026 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.93% | 65 |
| Jul 22, 2026 | 756.00 | 756.00 | 741.00 | 752.00 | 752.00 | 2.17% | 121 |
| Jul 21, 2026 | 746.00 | 749.00 | 735.00 | 736.00 | 736.00 | 0.14% | 82 |
| Jul 20, 2026 | 740.00 | 743.00 | 735.00 | 735.00 | 735.00 | -0.41% | 28 |