Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 791.00
-4.00 (-0.50%)
Aug 4, 2026, 12:37 PM CET
Metall Zug AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |