Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 822.00
+3.00 (0.37%)
Aug 24, 2026, 5:15 PM CET
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 821.00 | 824.00 | 810.00 | 820.00 | - | 0.12% | 309 |
| 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 |
| Jul 17, 2026 | 734.00 | 743.00 | 734.00 | 738.00 | 738.00 | 0.82% | 61 |
| Jul 16, 2026 | 731.00 | 732.00 | 730.00 | 732.00 | 732.00 | 0.55% | 47 |
| Jul 15, 2026 | 732.00 | 732.00 | 728.00 | 728.00 | 728.00 | -0.55% | 16 |
| Jul 14, 2026 | 733.00 | 734.00 | 732.00 | 732.00 | 732.00 | 0.27% | 6 |
| Jul 13, 2026 | 730.00 | 733.00 | 726.00 | 730.00 | 730.00 | 0.41% | 51 |
| Jul 10, 2026 | 734.00 | 735.00 | 726.00 | 727.00 | 727.00 | -0.82% | 25 |
| Jul 9, 2026 | 737.00 | 738.00 | 732.00 | 733.00 | 733.00 | -0.54% | 23 |
| Jul 8, 2026 | 739.00 | 739.00 | 736.00 | 737.00 | 737.00 | -0.54% | 80 |
| Jul 7, 2026 | 740.00 | 742.00 | 737.00 | 741.00 | 741.00 | 1.23% | 99 |
| Jul 6, 2026 | 728.00 | 738.00 | 728.00 | 732.00 | 732.00 | 0.55% | 275 |
| Jul 3, 2026 | 726.00 | 728.00 | 724.00 | 728.00 | 728.00 | 0.14% | 16 |
| Jul 2, 2026 | 728.00 | 728.00 | 724.00 | 727.00 | 727.00 | 0.41% | 60 |
| Jul 1, 2026 | 728.00 | 728.00 | 721.00 | 724.00 | 724.00 | -0.55% | 26 |
| Jun 30, 2026 | 725.00 | 728.00 | 725.00 | 728.00 | 728.00 | -0.14% | 24 |
| Jun 29, 2026 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 0.41% | 149 |
| Jun 26, 2026 | 731.00 | 731.00 | 725.00 | 726.00 | 726.00 | -0.68% | 13 |
| Jun 25, 2026 | 722.00 | 731.00 | 720.00 | 731.00 | 731.00 | 1.95% | 146 |
| Jun 24, 2026 | 721.00 | 722.00 | 716.00 | 717.00 | 717.00 | -0.69% | 49 |
| Jun 23, 2026 | 732.00 | 739.00 | 715.00 | 722.00 | 722.00 | -1.37% | 129 |
| Jun 22, 2026 | 734.00 | 734.00 | 732.00 | 732.00 | 732.00 | 0.41% | 5 |
| Jun 19, 2026 | 721.00 | 743.00 | 721.00 | 729.00 | 729.00 | 1.96% | 930 |
| Jun 18, 2026 | 721.00 | 721.00 | 715.00 | 715.00 | 715.00 | -0.14% | 71 |
| Jun 17, 2026 | 719.00 | 722.00 | 716.00 | 716.00 | 716.00 | -0.56% | 6 |
| Jun 16, 2026 | 723.00 | 723.00 | 711.00 | 720.00 | 720.00 | -0.55% | 137 |