Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 684.00
-18.00 (-2.56%)
May 15, 2026, 9:16 AM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 728.00 | 728.00 | 722.00 | 725.00 | 725.00 | -0.41% | 35 |
| Apr 29, 2026 | 728.00 | 728.00 | 723.00 | 728.00 | 728.00 | 0.41% | 53 |
| Apr 28, 2026 | 730.00 | 730.00 | 723.00 | 725.00 | 725.00 | - | 25 |
| Apr 27, 2026 | 730.00 | 730.00 | 721.00 | 725.00 | 725.00 | 0.28% | 100 |
| Apr 24, 2026 | 729.00 | 729.00 | 718.00 | 723.00 | 723.00 | -0.55% | 114 |
| Apr 23, 2026 | 730.00 | 730.00 | 723.00 | 727.00 | 727.00 | -0.41% | 35 |
| Apr 22, 2026 | 730.00 | 743.00 | 724.00 | 730.00 | 730.00 | 0.27% | 56 |
| Apr 21, 2026 | 729.00 | 730.00 | 720.00 | 728.00 | 728.00 | -0.95% | 199 |
| Apr 20, 2026 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | -0.14% | 71 |
| Apr 17, 2026 | 739.00 | 740.00 | 730.00 | 736.00 | 736.00 | 0.82% | 178 |
| Apr 16, 2026 | 734.00 | 739.00 | 723.00 | 730.00 | 730.00 | 1.39% | 146 |
| Apr 15, 2026 | 756.00 | 756.00 | 720.00 | 720.00 | 720.00 | -3.49% | 511 |
| Apr 14, 2026 | 751.00 | 761.00 | 746.00 | 746.00 | 746.00 | 1.22% | 286 |
| Apr 13, 2026 | 760.00 | 760.00 | 735.00 | 737.00 | 737.00 | 0.14% | 145 |
| Apr 10, 2026 | 736.00 | 742.00 | 730.00 | 736.00 | 736.00 | 0.14% | 183 |
| Apr 9, 2026 | 736.00 | 741.00 | 722.00 | 735.00 | 735.00 | -0.14% | 236 |
| Apr 8, 2026 | 745.00 | 750.00 | 730.00 | 736.00 | 736.00 | 0.27% | 151 |
| Apr 7, 2026 | 745.00 | 745.00 | 732.00 | 734.00 | 734.00 | -1.08% | 104 |
| Apr 2, 2026 | 746.00 | 750.00 | 736.00 | 742.00 | 742.00 | - | 142 |
| Apr 1, 2026 | 734.00 | 742.00 | 734.00 | 742.00 | 742.00 | 1.09% | 74 |
| Mar 31, 2026 | 724.00 | 740.00 | 724.00 | 734.00 | 734.00 | 0.55% | 171 |
| Mar 30, 2026 | 730.00 | 732.00 | 724.00 | 730.00 | 730.00 | 0.55% | 116 |
| Mar 27, 2026 | 750.00 | 750.00 | 726.00 | 726.00 | 726.00 | -1.89% | 77 |
| Mar 26, 2026 | 728.00 | 744.00 | 728.00 | 740.00 | 740.00 | 1.93% | 89 |
| Mar 25, 2026 | 726.00 | 736.00 | 720.00 | 726.00 | 726.00 | 0.83% | 167 |
| Mar 24, 2026 | 710.00 | 726.00 | 710.00 | 720.00 | 720.00 | 1.12% | 157 |
| Mar 23, 2026 | 710.00 | 730.00 | 680.00 | 712.00 | 712.00 | 0.28% | 444 |
| Mar 20, 2026 | 754.00 | 754.00 | 710.00 | 710.00 | 710.00 | -5.33% | 343 |
| Mar 19, 2026 | 754.00 | 754.00 | 748.00 | 750.00 | 750.00 | 0.27% | 65 |
| Mar 18, 2026 | 756.00 | 764.00 | 748.00 | 748.00 | 748.00 | -1.06% | 123 |
| Mar 17, 2026 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.79% | 67 |
| Mar 16, 2026 | 774.00 | 776.00 | 762.00 | 762.00 | 762.00 | -1.55% | 222 |
| Mar 13, 2026 | 780.00 | 780.00 | 770.00 | 774.00 | 774.00 | - | 37 |
| Mar 12, 2026 | 780.00 | 780.00 | 772.00 | 774.00 | 774.00 | -0.26% | 77 |
| Mar 11, 2026 | 790.00 | 790.00 | 774.00 | 776.00 | 776.00 | -0.77% | 96 |
| Mar 10, 2026 | 790.00 | 796.00 | 782.00 | 782.00 | 782.00 | 0.26% | 89 |
| Mar 9, 2026 | 790.00 | 790.00 | 776.00 | 780.00 | 780.00 | -1.52% | 137 |
| Mar 6, 2026 | 812.00 | 812.00 | 792.00 | 792.00 | 792.00 | -2.22% | 152 |
| Mar 5, 2026 | 806.00 | 820.00 | 802.00 | 810.00 | 810.00 | 1.00% | 111 |
| Mar 4, 2026 | 806.00 | 806.00 | 798.00 | 802.00 | 802.00 | -0.74% | 159 |
| Mar 3, 2026 | 808.00 | 808.00 | 796.00 | 808.00 | 808.00 | -0.74% | 99 |
| Mar 2, 2026 | 798.00 | 814.00 | 798.00 | 814.00 | 814.00 | 1.50% | 153 |