Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 732.00
+2.00 (0.27%)
Jul 14, 2026, 3:40 PM CET
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 739.00 | 739.00 | 720.00 | 724.00 | 724.00 | - | 95 |
| Jun 12, 2026 | 721.00 | 725.00 | 720.00 | 724.00 | 724.00 | 0.84% | 206 |
| Jun 11, 2026 | 701.00 | 719.00 | 698.00 | 718.00 | 718.00 | 1.84% | 194 |
| Jun 10, 2026 | 710.00 | 711.00 | 704.00 | 705.00 | 705.00 | -0.42% | 61 |
| Jun 9, 2026 | 704.00 | 711.00 | 704.00 | 708.00 | 708.00 | -0.42% | 36 |
| Jun 8, 2026 | 701.00 | 715.00 | 701.00 | 711.00 | 711.00 | 0.57% | 60 |
| Jun 5, 2026 | 707.00 | 713.00 | 707.00 | 707.00 | 707.00 | - | 63 |
| Jun 4, 2026 | 703.00 | 711.00 | 703.00 | 707.00 | 707.00 | 0.71% | 91 |
| Jun 3, 2026 | 701.00 | 706.00 | 701.00 | 702.00 | 702.00 | -0.14% | 9 |
| Jun 2, 2026 | 698.00 | 711.00 | 698.00 | 703.00 | 703.00 | 0.29% | 35 |
| Jun 1, 2026 | 700.00 | 708.00 | 697.00 | 701.00 | 701.00 | 0.14% | 152 |
| May 29, 2026 | 700.00 | 705.00 | 698.00 | 700.00 | 700.00 | -0.99% | 100 |
| May 28, 2026 | 713.00 | 713.00 | 700.00 | 707.00 | 707.00 | -0.84% | 199 |
| May 27, 2026 | 700.00 | 715.00 | 700.00 | 713.00 | 713.00 | 1.57% | 73 |
| May 26, 2026 | 701.00 | 702.00 | 698.00 | 702.00 | 702.00 | 0.29% | 73 |
| May 22, 2026 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.43% | 135 |
| May 21, 2026 | 700.00 | 700.00 | 697.00 | 697.00 | 697.00 | -0.43% | 131 |
| May 20, 2026 | 697.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.43% | 133 |
| May 19, 2026 | 697.00 | 700.00 | 697.00 | 697.00 | 697.00 | -0.14% | 74 |
| May 18, 2026 | 696.00 | 698.00 | 685.00 | 698.00 | 698.00 | -0.71% | 178 |
| May 15, 2026 | 684.00 | 703.00 | 684.00 | 703.00 | 703.00 | 0.14% | 36 |
| May 13, 2026 | 706.00 | 706.00 | 684.00 | 702.00 | 702.00 | 0.43% | 85 |
| May 12, 2026 | 713.00 | 713.00 | 699.00 | 699.00 | 699.00 | -1.96% | 89 |
| May 11, 2026 | 727.00 | 727.00 | 710.00 | 713.00 | 713.00 | -1.79% | 85 |
| May 8, 2026 | 730.00 | 730.00 | 723.00 | 726.00 | 726.00 | -0.27% | 54 |
| May 7, 2026 | 736.00 | 738.00 | 724.00 | 728.00 | 728.00 | -0.82% | 215 |
| May 6, 2026 | 725.00 | 735.00 | 724.00 | 734.00 | 734.00 | 1.10% | 313 |
| May 5, 2026 | 727.00 | 730.00 | 722.00 | 726.00 | 726.00 | -0.14% | 242 |
| May 4, 2026 | 728.00 | 728.00 | 723.00 | 727.00 | 727.00 | 0.28% | 232 |