Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 838.00
0.00 (0.00%)
Oct 23, 2026, 5:30 PM CEST
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 843.00 | 843.00 | 834.00 | 838.00 | 838.00 | - | 29 |
| 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 |
| 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 |