See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 0QLX.LSE stock page

METALL ZUG AG Part. Cert. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-201,902.881,902.881,902.881,902.881,901.9219
2023-03-171,884.981,888.321,884.981,888.321,887.3735
2023-03-161,880.001,907.061,850.191,850.191,849.2532
2023-03-151,920.001,935.191,910.001,935.191,934.2246
2023-03-142,030.002,030.001,999.991,999.991,998.9813
2023-03-132,020.002,030.002,020.002,025.992,024.9617
2023-03-092,080.482,080.482,059.992,059.992,058.953
2023-03-072,049.532,080.002,049.532,079.982,078.9428
2023-03-062,050.002,050.002,049.992,049.992,048.957
2023-03-032,040.472,040.472,039.982,039.982,038.9515
2023-03-022,050.002,050.002,029.982,049.992,048.9517
2023-03-012,040.002,050.002,039.982,043.322,042.2918
2023-02-282,050.002,050.002,049.962,049.982,048.9517
2023-02-272,050.002,060.002,049.992,050.212,049.1713
2023-02-242,050.002,050.002,040.002,040.002,038.973
2023-02-232,048.742,048.742,048.742,048.742,047.708
2023-02-222,049.992,059.982,039.962,059.982,058.9412
2023-02-212,060.002,060.002,050.002,060.002,058.9617
2023-02-172,060.002,060.002,054.992,054.992,053.953
2023-02-162,050.002,060.002,049.992,049.992,048.953
2023-02-142,040.002,060.002,040.002,056.652,055.6119
2023-02-132,020.002,020.002,000.002,009.802,008.7911
2023-02-102,020.002,030.002,009.992,009.992,008.9717
2023-02-092,050.002,050.002,036.672,036.672,035.6435
2023-02-082,060.002,060.002,040.002,043.322,042.2919
2023-02-072,049.992,049.992,049.802,049.802,048.764
2023-02-062,049.992,049.992,044.082,044.082,043.058
2023-02-022,064.992,065.532,064.992,065.532,064.4913
2023-02-012,060.002,060.002,059.992,059.992,058.952
2023-01-312,037.992,037.992,037.992,037.992,036.9610
2023-01-302,020.002,049.982,020.002,023.322,022.3010
2023-01-272,020.002,033.982,010.002,024.992,023.9612
2023-01-262,049.982,049.982,029.992,029.992,028.968
2023-01-252,043.322,043.322,043.322,043.322,042.293
2023-01-242,020.002,059.992,019.802,019.802,018.7819
2023-01-202,013.322,019.982,013.322,019.982,018.969
2023-01-192,020.002,020.002,009.992,009.992,008.973
2023-01-182,033.322,039.982,033.322,039.982,038.9516
2023-01-172,030.002,040.002,020.002,020.002,018.9813
2023-01-162,020.472,020.472,019.982,019.992,018.9729
2023-01-131,995.001,995.001,980.421,983.691,982.6949
2023-01-121,991.771,994.801,991.771,994.801,993.8032
2023-01-112,000.002,003.731,987.491,987.491,986.4836
2023-01-101,970.001,995.001,955.001,977.711,976.7121
2023-01-091,950.001,984.981,920.001,984.981,983.9885
2023-01-061,944.981,944.981,939.981,944.811,943.8328
2023-01-051,950.001,955.001,945.001,952.981,952.0022
2023-01-041,960.001,960.001,960.001,960.001,959.015
2023-01-031,940.001,940.001,939.811,939.811,938.8336
2022-12-301,935.451,944.981,924.811,924.811,923.844
2022-12-291,919.991,924.811,919.991,924.811,923.847
2022-12-281,935.001,935.001,924.991,924.991,924.0123
2022-12-231,915.001,922.991,915.001,922.991,922.0219
2022-12-221,932.481,932.481,932.481,932.481,931.512
2022-12-211,939.981,939.981,939.811,939.811,938.833
2022-12-201,946.651,946.651,946.651,946.651,945.676
2022-12-191,970.001,979.801,965.001,979.801,978.8018
2022-12-161,984.981,999.541,950.001,950.001,949.0211
2022-12-151,975.002,009.981,964.982,009.982,008.9720
2022-12-142,000.002,000.461,955.001,982.301,981.3020
← NewerPage 12 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-130.2000 GBX
2024-04-300.2000 GBX
2023-05-030.3000 GBX
2022-05-030.3000 GBX
2021-05-040.1700 GBX
2020-04-280.1149 GBX
2019-05-070.4730 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.