METALL ZUG AG Part. Cert. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1,944.98	1,944.98	1,944.98	1,944.98	1,943.71	10
2021-11-29	1,967.88	1,974.98	1,967.88	1,974.98	1,973.69	4
2021-11-25	1,994.54	1,995.00	1,994.54	1,995.00	1,993.69	21
2021-11-23	1,975.55	1,983.73	1,975.55	1,983.73	1,982.44	15
2021-11-22	1,994.54	1,994.54	1,994.54	1,994.54	1,993.24	4
2021-11-19	2,020.00	2,029.53	2,020.00	2,029.53	2,028.20	23
2021-11-16	2,072.38	2,072.38	2,070.00	2,070.00	2,068.65	8
2021-11-15	2,070.18	2,079.98	2,070.18	2,079.98	2,078.62	281
2021-11-12	2,099.52	2,099.52	2,084.14	2,090.00	2,088.63	269
2021-11-11	2,119.98	2,119.98	2,119.98	2,119.98	2,118.60	7
2021-11-10	2,116.65	2,116.65	2,116.65	2,116.65	2,115.26	9
2021-11-08	2,120.00	2,120.00	2,085.52	2,085.52	2,084.15	20
2021-11-05	2,084.52	2,089.98	2,084.52	2,089.98	2,088.61	6
2021-11-01	2,030.00	2,030.00	2,030.00	2,030.00	2,028.67	6
2021-10-29	2,049.53	2,069.98	2,049.53	2,069.98	2,068.63	6
2021-10-27	2,048.10	2,048.10	2,048.10	2,048.10	2,046.76	7
2021-10-26	2,060.00	2,060.00	2,059.53	2,059.53	2,058.18	2
2021-10-25	2,050.00	2,050.00	2,036.20	2,036.20	2,034.87	4
2021-10-22	2,050.00	2,050.00	2,050.00	2,050.00	2,048.66	4
2021-10-21	2,040.00	2,040.00	2,040.00	2,040.00	2,038.66	3
2021-10-20	2,020.00	2,020.00	2,020.00	2,020.00	2,018.68	1
2021-10-19	1,979.55	2,029.98	1,979.55	2,029.98	2,028.65	13
2021-10-18	2,000.00	2,000.00	1,994.54	1,994.54	1,993.24	10
2021-10-15	2,020.00	2,020.00	1,995.00	2,009.98	2,008.67	14
2021-10-14	1,980.00	2,020.00	1,970.00	1,996.65	1,995.34	17

← NewerPage 17 of 17 · 985 trading days

Stock splits

No stock splits on record.

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