METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,674.42 | 75 |
| 2023-06-19 | 1,712.90 | 1,724.98 | 1,699.83 | 1,699.83 | 1,699.25 | 34 |
| 2023-06-16 | 1,730.00 | 1,730.17 | 1,730.00 | 1,730.17 | 1,729.58 | 4 |
| 2023-06-15 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,729.41 | 18 |
| 2023-06-14 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,709.41 | 5 |
| 2023-06-13 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,704.41 | 17 |
| 2023-06-12 | 1,710.00 | 1,710.00 | 1,700.17 | 1,700.17 | 1,699.59 | 32 |
| 2023-06-09 | 1,700.00 | 1,700.17 | 1,700.00 | 1,700.17 | 1,699.59 | 4 |
| 2023-06-08 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,699.42 | 24 |
| 2023-06-07 | 1,694.61 | 1,695.00 | 1,689.57 | 1,695.00 | 1,694.42 | 21 |
| 2023-06-06 | 1,695.00 | 1,695.00 | 1,693.74 | 1,693.74 | 1,693.16 | 8 |
| 2023-06-05 | 1,695.00 | 1,709.99 | 1,695.00 | 1,700.00 | 1,699.42 | 37 |
| 2023-06-02 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,699.42 | 4 |
| 2023-06-01 | 1,705.00 | 1,725.00 | 1,665.00 | 1,665.00 | 1,664.43 | 64 |
| 2023-05-31 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,659.43 | 56 |
| 2023-05-30 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,689.42 | 18 |
| 2023-05-26 | 1,725.00 | 1,725.00 | 1,719.99 | 1,720.00 | 1,719.41 | 13 |
| 2023-05-25 | 1,770.00 | 1,770.00 | 1,715.00 | 1,715.00 | 1,714.41 | 18 |
| 2023-05-24 | 1,770.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,744.40 | 75 |
| 2023-05-23 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.18 | 1,754.57 | 26 |
| 2023-05-22 | 1,782.45 | 1,790.21 | 1,774.98 | 1,780.00 | 1,779.39 | 36 |
| 2023-05-19 | 1,800.00 | 1,800.00 | 1,794.99 | 1,794.99 | 1,794.37 | 8 |
| 2023-05-17 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,784.39 | 17 |
| 2023-05-16 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.18 | 1,779.57 | 22 |
| 2023-05-15 | 1,825.00 | 1,825.00 | 1,804.99 | 1,805.00 | 1,804.38 | 17 |
| 2023-05-12 | 1,787.59 | 1,799.99 | 1,787.59 | 1,794.82 | 1,794.20 | 35 |
| 2023-05-11 | 1,820.00 | 1,820.00 | 1,809.58 | 1,810.00 | 1,809.38 | 12 |
| 2023-05-10 | 1,820.00 | 1,820.00 | 1,805.00 | 1,806.93 | 1,806.31 | 28 |
| 2023-05-09 | 1,830.00 | 1,830.00 | 1,805.00 | 1,826.24 | 1,825.61 | 22 |
| 2023-05-05 | 1,825.00 | 1,840.00 | 1,822.58 | 1,840.00 | 1,839.37 | 16 |
| 2023-05-04 | 1,830.00 | 1,830.00 | 1,814.98 | 1,814.98 | 1,814.36 | 15 |
| 2023-05-03 | 1,825.33 | 1,843.55 | 1,809.99 | 1,810.00 | 1,809.38 | 30 |
| 2023-05-02 | 1,870.00 | 1,880.00 | 1,857.49 | 1,865.00 | 1,864.06 | 23 |
| 2023-04-28 | 1,846.00 | 1,846.00 | 1,840.00 | 1,845.00 | 1,844.07 | 18 |
| 2023-04-27 | 1,830.00 | 1,834.36 | 1,825.00 | 1,825.00 | 1,824.08 | 30 |
| 2023-04-26 | 1,840.00 | 1,850.54 | 1,834.98 | 1,835.00 | 1,834.07 | 94 |
| 2023-04-25 | 1,850.00 | 1,860.00 | 1,839.96 | 1,840.00 | 1,839.07 | 37 |
| 2023-04-24 | 1,845.00 | 1,860.00 | 1,844.99 | 1,845.00 | 1,844.07 | 23 |
| 2023-04-21 | 1,860.00 | 1,860.00 | 1,844.98 | 1,845.00 | 1,844.07 | 33 |
| 2023-04-20 | 1,850.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,844.07 | 30 |
| 2023-04-19 | 1,855.00 | 1,859.99 | 1,840.00 | 1,840.00 | 1,839.07 | 22 |
| 2023-04-18 | 1,865.00 | 1,870.00 | 1,858.32 | 1,858.32 | 1,857.38 | 24 |
| 2023-04-17 | 1,859.57 | 1,860.00 | 1,848.17 | 1,848.17 | 1,847.24 | 29 |
| 2023-04-14 | 1,839.99 | 1,840.00 | 1,839.99 | 1,840.00 | 1,839.07 | 8 |
| 2023-04-13 | 1,835.00 | 1,860.00 | 1,835.00 | 1,849.99 | 1,849.05 | 38 |
| 2023-04-12 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,854.06 | 5 |
| 2023-04-11 | 1,885.00 | 1,885.00 | 1,860.00 | 1,860.00 | 1,859.06 | 17 |
| 2023-04-06 | 1,875.43 | 1,880.00 | 1,875.43 | 1,880.00 | 1,879.05 | 4 |
| 2023-04-05 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,879.05 | 1 |
| 2023-04-04 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,889.05 | 1 |
| 2023-04-03 | 1,895.00 | 1,925.00 | 1,895.00 | 1,925.00 | 1,924.03 | 18 |
| 2023-03-31 | 1,889.99 | 1,895.00 | 1,889.99 | 1,895.00 | 1,894.04 | 50 |
| 2023-03-30 | 1,870.00 | 1,885.00 | 1,870.00 | 1,884.99 | 1,884.04 | 13 |
| 2023-03-29 | 1,855.00 | 1,860.00 | 1,849.22 | 1,849.22 | 1,848.28 | 36 |
| 2023-03-28 | 1,865.00 | 1,865.00 | 1,849.98 | 1,851.80 | 1,850.86 | 67 |
| 2023-03-27 | 1,862.13 | 1,862.13 | 1,845.42 | 1,845.42 | 1,844.49 | 8 |
| 2023-03-24 | 1,880.00 | 1,934.98 | 1,815.00 | 1,934.98 | 1,934.00 | 103 |
| 2023-03-23 | 1,905.00 | 1,905.00 | 1,895.00 | 1,902.32 | 1,901.36 | 58 |
| 2023-03-22 | 1,894.98 | 1,907.49 | 1,894.98 | 1,907.49 | 1,906.52 | 10 |
| 2023-03-21 | 1,905.00 | 1,914.98 | 1,905.00 | 1,914.98 | 1,914.01 | 19 |
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.