METALL ZUG AG Part. Cert. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	1,855.00	1,855.00	1,830.00	1,843.20	1,842.27	93
2022-06-16	1,890.00	1,890.00	1,825.00	1,867.61	1,866.67	114
2022-06-15	1,930.00	1,934.98	1,930.00	1,934.98	1,934.01	8
2022-06-14	1,933.13	1,933.13	1,919.98	1,930.61	1,929.64	24
2022-06-13	1,951.61	1,953.21	1,938.55	1,953.21	1,952.23	55
2022-06-10	1,995.00	1,995.00	1,978.62	1,978.62	1,977.62	24
2022-06-09	1,995.00	1,995.00	1,989.54	1,989.98	1,988.98	59
2022-06-08	2,010.00	2,010.00	1,985.00	1,998.83	1,997.82	30
2022-06-07	2,019.98	2,019.98	2,012.48	2,012.48	2,011.47	5
2022-06-01	1,975.00	1,980.46	1,971.65	1,973.83	1,972.83	39
2022-05-31	1,972.88	1,972.88	1,971.32	1,971.32	1,970.32	18
2022-05-30	1,967.48	1,967.48	1,956.23	1,956.23	1,955.25	12
2022-05-27	1,910.00	1,910.00	1,894.98	1,900.37	1,899.41	26
2022-05-25	1,875.00	1,875.00	1,864.99	1,864.99	1,864.04	12
2022-05-24	1,874.57	1,893.32	1,874.57	1,893.32	1,892.36	15
2022-05-23	1,925.00	1,925.00	1,895.00	1,904.27	1,903.31	51
2022-05-20	1,911.99	1,911.99	1,911.99	1,911.99	1,911.02	5
2022-05-19	1,910.00	1,912.07	1,908.56	1,912.07	1,911.10	36
2022-05-18	1,950.00	1,956.65	1,950.00	1,956.65	1,955.66	21
2022-05-17	1,967.26	1,967.26	1,967.26	1,967.26	1,966.26	11
2022-05-16	1,959.98	1,959.98	1,959.98	1,959.98	1,959.00	1
2022-05-13	1,925.00	1,925.00	1,925.00	1,925.00	1,924.03	12
2022-05-12	1,899.56	1,901.14	1,899.56	1,901.14	1,900.18	17
2022-05-11	1,900.00	1,920.44	1,895.40	1,896.07	1,895.12	32
2022-05-10	1,890.00	1,926.65	1,890.00	1,926.65	1,925.68	34
2022-05-09	1,900.00	1,913.99	1,900.00	1,913.99	1,913.02	51
2022-05-06	1,965.00	1,972.21	1,950.00	1,972.21	1,971.21	35
2022-05-05	1,979.55	1,987.48	1,979.55	1,987.48	1,986.48	46
2022-05-04	1,982.04	1,982.04	1,970.00	1,970.00	1,969.01	11
2022-05-03	1,989.54	1,994.98	1,989.54	1,994.98	1,993.98	9
2022-04-29	2,020.00	2,020.00	2,020.00	2,020.00	2,018.68	1,000
2022-04-28	2,010.00	2,010.00	2,010.00	2,010.00	2,008.68	5
2022-04-27	2,049.98	2,049.98	2,049.98	2,049.98	2,048.64	3
2022-04-26	2,069.98	2,069.98	2,069.98	2,069.98	2,068.63	6
2022-04-25	2,099.98	2,099.98	2,087.13	2,087.13	2,085.76	15
2022-04-22	2,140.00	2,140.00	2,129.98	2,129.98	2,128.59	6
2022-04-21	2,179.98	2,179.98	2,179.98	2,179.98	2,178.56	4
2022-04-20	2,140.49	2,140.49	2,140.49	2,140.49	2,139.09	1
2022-04-14	2,140.00	2,150.00	2,129.98	2,133.32	2,131.92	22
2022-04-13	2,129.98	2,140.00	2,129.98	2,140.00	2,138.60	15
2022-04-12	2,116.18	2,136.90	2,113.32	2,136.90	2,135.50	25
2022-04-11	2,129.98	2,129.98	2,129.98	2,129.98	2,128.59	17
2022-04-08	2,130.00	2,130.00	2,114.51	2,114.51	2,113.13	60
2022-04-07	2,104.52	2,104.52	2,089.98	2,089.98	2,088.61	12
2022-04-06	2,089.52	2,109.98	2,069.98	2,069.98	2,068.63	15
2022-04-05	2,093.98	2,093.98	2,093.98	2,093.98	2,092.61	5
2022-04-04	2,109.98	2,109.98	2,109.98	2,109.98	2,108.60	7
2022-04-01	2,090.00	2,090.00	2,090.00	2,090.00	2,088.63	1
2022-03-30	2,140.00	2,140.00	2,130.00	2,130.00	2,128.61	12
2022-03-29	2,120.00	2,159.98	2,120.00	2,159.98	2,158.57	25
2022-03-28	2,132.99	2,139.98	2,132.99	2,137.98	2,136.58	12
2022-03-25	2,150.49	2,150.49	2,149.98	2,149.98	2,148.58	9
2022-03-24	2,110.00	2,139.98	2,100.00	2,135.82	2,134.42	16
2022-03-23	2,140.00	2,156.50	2,140.00	2,154.60	2,153.19	39
2022-03-22	2,140.00	2,150.00	2,100.00	2,100.00	2,098.63	28
2022-03-21	2,060.00	2,075.14	2,060.00	2,069.98	2,068.63	25
2022-03-18	2,049.98	2,049.98	2,049.98	2,049.98	2,048.64	15
2022-03-17	2,040.00	2,040.00	2,040.00	2,040.00	2,038.66	20
2022-03-16	2,029.98	2,029.98	2,024.36	2,024.36	2,023.03	20
2022-03-15	2,039.98	2,039.98	2,039.98	2,039.98	2,038.65	6

← NewerPage 15 of 17 · 985 trading daysOlder →

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.