METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,414.99 | 1,414.99 | 1,404.86 | 1,404.86 | 1,404.38 | 4 |
| 2023-09-18 | 1,408.68 | 1,408.68 | 1,408.68 | 1,408.68 | 1,408.19 | 5 |
| 2023-09-15 | 1,415.00 | 1,415.00 | 1,408.01 | 1,410.79 | 1,410.30 | 85 |
| 2023-09-14 | 1,410.00 | 1,411.68 | 1,410.00 | 1,410.00 | 1,409.52 | 14 |
| 2023-09-11 | 1,424.67 | 1,425.00 | 1,421.24 | 1,425.00 | 1,424.51 | 23 |
| 2023-09-08 | 1,420.00 | 1,421.42 | 1,420.00 | 1,421.42 | 1,420.93 | 7 |
| 2023-09-06 | 1,460.00 | 1,462.35 | 1,460.00 | 1,462.35 | 1,461.85 | 13 |
| 2023-09-05 | 1,489.66 | 1,489.66 | 1,469.99 | 1,470.00 | 1,469.50 | 7 |
| 2023-09-04 | 1,496.32 | 1,496.32 | 1,484.99 | 1,484.99 | 1,484.48 | 5 |
| 2023-09-01 | 1,504.65 | 1,504.65 | 1,504.65 | 1,504.65 | 1,504.14 | 9 |
| 2023-08-31 | 1,488.32 | 1,495.00 | 1,488.32 | 1,495.00 | 1,494.49 | 38 |
| 2023-08-30 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,469.50 | 46 |
| 2023-08-29 | 1,452.50 | 1,452.50 | 1,449.99 | 1,449.99 | 1,449.49 | 2 |
| 2023-08-25 | 1,445.00 | 1,459.99 | 1,445.00 | 1,445.00 | 1,444.50 | 33 |
| 2023-08-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,449.50 | 1 |
| 2023-08-23 | 1,430.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,444.50 | 7 |
| 2023-08-22 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,409.52 | 38 |
| 2023-08-21 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,459.50 | 10 |
| 2023-08-18 | 1,420.00 | 1,429.67 | 1,420.00 | 1,425.14 | 1,424.65 | 16 |
| 2023-08-17 | 1,445.00 | 1,445.00 | 1,430.00 | 1,436.52 | 1,436.03 | 47 |
| 2023-08-16 | 1,440.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,434.51 | 23 |
| 2023-08-15 | 1,470.00 | 1,470.00 | 1,456.33 | 1,456.33 | 1,455.83 | 6 |
| 2023-08-14 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,489.49 | 1 |
| 2023-08-11 | 1,530.00 | 1,530.00 | 1,526.08 | 1,526.08 | 1,525.55 | 7 |
| 2023-08-10 | 1,565.00 | 1,565.00 | 1,535.00 | 1,537.97 | 1,537.44 | 40 |
| 2023-08-09 | 1,555.00 | 1,555.00 | 1,554.95 | 1,555.00 | 1,554.47 | 9 |
| 2023-08-08 | 1,565.00 | 1,565.00 | 1,554.84 | 1,554.84 | 1,554.31 | 3 |
| 2023-08-07 | 1,555.00 | 1,557.50 | 1,555.00 | 1,557.50 | 1,556.97 | 10 |
| 2023-08-04 | 1,585.00 | 1,585.00 | 1,560.00 | 1,560.00 | 1,559.46 | 1 |
| 2023-08-03 | 1,580.00 | 1,582.14 | 1,565.00 | 1,565.00 | 1,564.46 | 9 |
| 2023-08-02 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,599.45 | 10 |
| 2023-07-31 | 1,580.00 | 1,580.00 | 1,579.84 | 1,580.00 | 1,579.46 | 56 |
| 2023-07-28 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,579.46 | 20 |
| 2023-07-27 | 1,585.00 | 1,602.97 | 1,584.84 | 1,600.67 | 1,600.12 | 15 |
| 2023-07-26 | 1,590.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,569.46 | 1 |
| 2023-07-25 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,589.45 | 6 |
| 2023-07-24 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,559.46 | 13 |
| 2023-07-21 | 1,611.30 | 1,645.00 | 1,590.00 | 1,592.34 | 1,591.79 | 48 |
| 2023-07-20 | 1,620.00 | 1,622.13 | 1,615.00 | 1,615.00 | 1,614.45 | 18 |
| 2023-07-19 | 1,630.00 | 1,635.61 | 1,614.94 | 1,620.00 | 1,619.44 | 22 |
| 2023-07-18 | 1,620.00 | 1,622.49 | 1,620.00 | 1,622.49 | 1,621.93 | 12 |
| 2023-07-17 | 1,625.00 | 1,625.00 | 1,620.82 | 1,625.00 | 1,624.44 | 10 |
| 2023-07-14 | 1,629.63 | 1,629.63 | 1,609.99 | 1,620.00 | 1,619.44 | 8 |
| 2023-07-13 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,619.44 | 25 |
| 2023-07-12 | 1,621.29 | 1,621.29 | 1,619.55 | 1,619.98 | 1,619.43 | 31 |
| 2023-07-11 | 1,599.63 | 1,605.00 | 1,594.99 | 1,605.00 | 1,604.45 | 21 |
| 2023-07-10 | 1,614.99 | 1,614.99 | 1,600.00 | 1,600.00 | 1,599.45 | 7 |
| 2023-07-07 | 1,610.00 | 1,617.49 | 1,605.00 | 1,605.00 | 1,604.45 | 18 |
| 2023-07-06 | 1,625.00 | 1,625.00 | 1,599.99 | 1,600.00 | 1,599.45 | 10 |
| 2023-07-05 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,629.44 | 14 |
| 2023-07-04 | 1,647.99 | 1,650.00 | 1,647.99 | 1,650.00 | 1,649.43 | 21 |
| 2023-07-03 | 1,639.99 | 1,644.94 | 1,639.99 | 1,644.94 | 1,644.38 | 6 |
| 2023-06-30 | 1,634.94 | 1,634.94 | 1,634.94 | 1,634.94 | 1,634.38 | 1 |
| 2023-06-29 | 1,625.00 | 1,625.00 | 1,619.84 | 1,620.00 | 1,619.44 | 20 |
| 2023-06-28 | 1,635.00 | 1,640.38 | 1,620.00 | 1,625.00 | 1,624.44 | 43 |
| 2023-06-27 | 1,650.00 | 1,681.65 | 1,635.00 | 1,635.00 | 1,634.44 | 32 |
| 2023-06-26 | 1,640.00 | 1,645.00 | 1,639.62 | 1,645.00 | 1,644.43 | 33 |
| 2023-06-23 | 1,635.00 | 1,637.49 | 1,634.94 | 1,634.94 | 1,634.38 | 29 |
| 2023-06-22 | 1,655.00 | 1,655.00 | 1,644.62 | 1,645.00 | 1,644.43 | 33 |
| 2023-06-21 | 1,670.00 | 1,670.00 | 1,649.84 | 1,649.84 | 1,649.27 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 GBX |
| 2024-04-30 | 0.2000 GBX |
| 2023-05-03 | 0.3000 GBX |
| 2022-05-03 | 0.3000 GBX |
| 2021-05-04 | 0.1700 GBX |
| 2020-04-28 | 0.1149 GBX |
| 2019-05-07 | 0.4730 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.