METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,319.75 | 1 |
| 2024-06-13 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.75 | 3 |
| 2024-06-11 | 1,365.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,344.75 | 4 |
| 2024-06-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,369.75 | 2 |
| 2024-05-23 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,354.75 | 5 |
| 2024-05-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.75 | 3 |
| 2024-05-17 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,344.75 | 2 |
| 2024-05-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,339.75 | 12 |
| 2024-05-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,349.75 | 1 |
| 2024-05-10 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,304.76 | 7 |
| 2024-05-08 | 1,285.00 | 1,285.00 | 1,280.09 | 1,280.09 | 1,279.85 | 175 |
| 2024-05-07 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,304.76 | 28 |
| 2024-04-30 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,269.76 | 3 |
| 2024-04-26 | 1,269.99 | 1,284.99 | 1,269.99 | 1,273.21 | 1,272.77 | 6 |
| 2024-04-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,264.57 | 9 |
| 2024-04-24 | 1,294.99 | 1,295.00 | 1,294.99 | 1,295.00 | 1,294.56 | 10 |
| 2024-04-23 | 1,299.99 | 1,300.00 | 1,299.99 | 1,300.00 | 1,299.55 | 117 |
| 2024-04-22 | 1,314.99 | 1,314.99 | 1,314.99 | 1,314.99 | 1,314.54 | 12 |
| 2024-04-19 | 1,315.00 | 1,315.00 | 1,309.99 | 1,314.99 | 1,314.54 | 31 |
| 2024-04-18 | 1,304.70 | 1,314.99 | 1,304.70 | 1,305.62 | 1,305.17 | 26 |
| 2024-04-17 | 1,314.70 | 1,319.99 | 1,300.00 | 1,310.00 | 1,309.55 | 12 |
| 2024-04-16 | 1,341.02 | 1,341.02 | 1,304.99 | 1,304.99 | 1,304.54 | 32 |
| 2024-04-15 | 1,386.42 | 1,386.42 | 1,374.99 | 1,374.99 | 1,374.52 | 31 |
| 2024-04-12 | 1,400.32 | 1,400.32 | 1,394.77 | 1,394.77 | 1,394.29 | 47 |
| 2024-04-11 | 1,384.99 | 1,384.99 | 1,384.99 | 1,384.99 | 1,384.51 | 19 |
| 2024-04-10 | 1,334.99 | 1,335.13 | 1,324.99 | 1,335.13 | 1,334.68 | 12 |
| 2024-04-09 | 1,334.69 | 1,334.69 | 1,334.69 | 1,334.69 | 1,334.23 | 2 |
| 2024-04-08 | 1,319.99 | 1,320.00 | 1,319.99 | 1,320.00 | 1,319.55 | 5 |
| 2024-04-05 | 1,329.69 | 1,330.00 | 1,329.69 | 1,330.00 | 1,329.54 | 15 |
| 2024-04-04 | 1,330.31 | 1,330.31 | 1,325.13 | 1,325.13 | 1,324.68 | 2 |
| 2024-04-03 | 1,319.70 | 1,340.13 | 1,319.70 | 1,340.13 | 1,339.67 | 2 |
| 2024-04-02 | 1,314.99 | 1,314.99 | 1,309.99 | 1,310.00 | 1,309.55 | 29 |
| 2024-03-28 | 1,320.00 | 1,320.00 | 1,314.99 | 1,319.99 | 1,319.54 | 11 |
| 2024-03-27 | 1,324.99 | 1,325.13 | 1,324.87 | 1,325.13 | 1,324.68 | 5 |
| 2024-03-26 | 1,309.99 | 1,309.99 | 1,309.99 | 1,309.99 | 1,309.54 | 9 |
| 2024-03-25 | 1,285.00 | 1,286.12 | 1,284.99 | 1,286.12 | 1,285.68 | 15 |
| 2024-03-22 | 1,280.00 | 1,299.99 | 1,280.00 | 1,289.99 | 1,289.54 | 14 |
| 2024-03-21 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.99 | 1,274.55 | 13 |
| 2024-03-20 | 1,250.00 | 1,250.00 | 1,247.38 | 1,247.38 | 1,246.95 | 5 |
| 2024-03-19 | 1,264.99 | 1,269.99 | 1,264.99 | 1,269.99 | 1,269.55 | 13 |
| 2024-03-18 | 1,287.13 | 1,287.13 | 1,287.13 | 1,287.13 | 1,286.69 | 21 |
| 2024-03-15 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.24 | 3 |
| 2024-03-14 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,319.55 | 30 |
| 2024-03-13 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.99 | 1,359.52 | 2 |
| 2024-03-12 | 1,374.39 | 1,379.99 | 1,374.39 | 1,379.99 | 1,379.51 | 29 |
| 2024-03-11 | 1,379.99 | 1,379.99 | 1,374.99 | 1,375.14 | 1,374.66 | 76 |
| 2024-03-08 | 1,410.25 | 1,410.25 | 1,410.25 | 1,410.25 | 1,409.77 | 50 |
| 2024-03-07 | 1,434.99 | 1,434.99 | 1,434.99 | 1,434.99 | 1,434.50 | 3 |
| 2024-03-06 | 1,429.99 | 1,439.86 | 1,429.99 | 1,439.86 | 1,439.36 | 13 |
| 2024-03-05 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.49 | 3 |
| 2024-03-04 | 1,454.99 | 1,454.99 | 1,454.99 | 1,454.99 | 1,454.49 | 3 |
| 2024-03-01 | 1,459.99 | 1,459.99 | 1,424.99 | 1,434.99 | 1,434.49 | 12 |
| 2024-02-29 | 1,405.00 | 1,424.99 | 1,400.00 | 1,424.99 | 1,424.50 | 34 |
| 2024-02-28 | 1,415.33 | 1,415.33 | 1,409.99 | 1,410.00 | 1,409.52 | 8 |
| 2024-02-27 | 1,419.99 | 1,420.00 | 1,419.99 | 1,420.00 | 1,419.51 | 4 |
| 2024-02-26 | 1,414.99 | 1,414.99 | 1,404.99 | 1,404.99 | 1,404.51 | 8 |
| 2024-02-22 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.50 | 1 |
| 2024-02-21 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,414.51 | 4 |
| 2024-02-20 | 1,424.99 | 1,435.00 | 1,424.99 | 1,435.00 | 1,434.51 | 14 |
| 2024-02-19 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.51 | 2 |
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.