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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0QLX.LSE stock page

METALL ZUG AG Part. Cert. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-141,955.001,955.001,954.981,954.981,953.703
2022-03-111,890.001,915.441,890.001,899.991,898.7428
2022-03-101,909.981,910.001,904.991,910.001,908.7517
2022-03-091,908.111,908.111,906.241,906.241,904.9920
2022-03-081,885.001,887.901,885.001,887.901,886.6731
2022-03-071,885.431,885.431,845.481,884.991,883.7516
2022-03-041,915.001,934.981,895.001,934.981,933.7229
2022-03-032,030.002,030.002,030.002,030.002,028.671
2022-03-021,940.001,942.331,940.001,942.331,941.0614
2022-02-282,010.002,010.001,984.981,984.981,983.682,004
2022-02-252,000.002,020.002,000.002,020.002,018.6818
2022-02-242,000.002,000.001,950.001,985.171,983.8763
2022-02-232,049.532,049.532,049.532,049.532,048.192
2022-02-212,120.002,120.002,090.002,090.002,088.6310
2022-02-182,090.002,100.002,089.982,099.982,098.619
2022-02-172,090.482,100.002,090.482,100.002,098.6319
2022-02-162,109.982,109.982,109.982,109.982,108.608
2022-02-152,070.002,090.002,070.002,090.002,088.6341
2022-02-142,020.002,080.002,020.002,069.982,068.6320
2022-02-112,080.482,089.982,080.482,089.982,088.614
2022-02-102,100.002,100.002,100.002,100.002,098.632
2022-02-092,039.982,039.982,039.982,039.982,038.6510
2022-02-081,950.001,950.001,929.991,929.991,928.7232
2022-02-071,925.001,947.981,920.001,947.981,946.7130
2022-02-041,920.001,945.001,918.561,918.561,917.3024
2022-02-031,913.561,913.561,913.561,913.561,912.315
2022-02-021,925.001,925.001,920.001,920.001,918.7418
2022-02-011,940.001,940.001,940.001,940.001,938.733
2022-01-311,905.001,905.001,905.001,905.001,903.752
2022-01-281,915.001,915.001,885.191,899.991,898.7417
2022-01-271,914.981,922.491,914.981,922.491,921.233
2022-01-261,910.001,910.001,887.901,892.491,891.2528
2022-01-251,895.001,895.001,886.651,886.651,885.4222
2022-01-241,893.061,904.991,893.061,904.991,903.7423
2022-01-211,930.561,944.981,930.561,944.981,943.7115
2022-01-201,954.981,954.981,954.981,954.981,953.702
2022-01-191,969.981,969.981,969.981,969.981,968.6914
2022-01-181,962.051,964.981,962.051,964.981,963.7011
2022-01-171,969.981,971.651,969.981,971.651,970.367
2022-01-141,970.001,974.271,970.001,974.271,972.989
2022-01-131,992.881,992.881,991.861,991.861,990.5619
2022-01-122,020.002,020.001,985.001,985.001,983.7018
2022-01-111,989.541,989.541,974.981,974.981,973.696
2022-01-101,985.001,995.001,978.921,981.861,980.5622
2022-01-071,990.001,995.251,989.981,989.981,988.6814
2022-01-042,000.002,000.002,000.002,000.001,998.695
2021-12-302,042.362,042.362,042.362,042.362,041.0355
2021-12-291,960.001,990.001,960.001,990.001,988.7026
2021-12-231,944.981,944.981,944.981,944.981,943.712
2021-12-221,960.001,960.001,960.001,960.001,958.722
2021-12-211,980.001,980.001,955.001,955.001,953.7217
2021-12-201,970.001,970.001,955.001,959.981,958.706
2021-12-171,985.001,985.001,985.001,985.001,983.702
2021-12-161,960.001,960.001,924.981,924.981,923.7213
2021-12-151,940.001,950.001,937.551,945.001,943.7329
2021-12-141,945.001,950.271,944.981,944.981,943.7132
2021-12-132,010.002,010.001,975.101,975.101,973.8125
2021-12-082,000.002,000.001,979.981,979.981,978.697
2021-12-071,995.002,010.001,990.002,002.042,000.738
2021-12-031,946.551,946.551,945.001,945.001,943.7311
← NewerPage 16 of 17 · 985 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.