METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.51 | 2 |
| 2024-02-16 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.51 | 1 |
| 2024-02-15 | 1,425.33 | 1,425.33 | 1,424.99 | 1,424.99 | 1,424.50 | 5 |
| 2024-02-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,424.51 | 1 |
| 2024-02-13 | 1,444.99 | 1,444.99 | 1,444.99 | 1,444.99 | 1,444.49 | 3 |
| 2024-02-09 | 1,418.32 | 1,418.32 | 1,418.32 | 1,418.32 | 1,417.84 | 6 |
| 2024-02-08 | 1,425.00 | 1,425.00 | 1,419.99 | 1,419.99 | 1,419.50 | 13 |
| 2024-02-07 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.99 | 1,409.50 | 3 |
| 2024-02-06 | 1,414.99 | 1,414.99 | 1,413.32 | 1,413.32 | 1,412.84 | 7 |
| 2024-02-05 | 1,422.49 | 1,422.49 | 1,422.49 | 1,422.49 | 1,422.00 | 12 |
| 2024-02-02 | 1,435.00 | 1,435.00 | 1,427.13 | 1,427.13 | 1,426.64 | 14 |
| 2024-02-01 | 1,429.99 | 1,429.99 | 1,429.99 | 1,429.99 | 1,429.50 | 7 |
| 2024-01-31 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.99 | 1,439.49 | 12 |
| 2024-01-26 | 1,459.99 | 1,459.99 | 1,459.99 | 1,459.99 | 1,459.49 | 4 |
| 2024-01-24 | 1,464.99 | 1,464.99 | 1,464.99 | 1,464.99 | 1,464.49 | 1 |
| 2024-01-19 | 1,469.99 | 1,469.99 | 1,469.99 | 1,469.99 | 1,469.48 | 7 |
| 2024-01-18 | 1,480.00 | 1,480.00 | 1,475.15 | 1,475.15 | 1,474.64 | 11 |
| 2024-01-16 | 1,474.66 | 1,474.66 | 1,469.99 | 1,469.99 | 1,469.48 | 3 |
| 2024-01-15 | 1,467.49 | 1,475.15 | 1,464.99 | 1,465.00 | 1,464.50 | 12 |
| 2024-01-12 | 1,466.42 | 1,475.00 | 1,466.42 | 1,475.00 | 1,474.49 | 9 |
| 2024-01-11 | 1,459.66 | 1,461.53 | 1,459.66 | 1,460.00 | 1,459.50 | 15 |
| 2024-01-10 | 1,494.99 | 1,495.00 | 1,494.99 | 1,495.00 | 1,494.49 | 12 |
| 2024-01-09 | 1,489.99 | 1,490.00 | 1,489.99 | 1,490.00 | 1,489.49 | 9 |
| 2024-01-08 | 1,479.99 | 1,485.00 | 1,479.99 | 1,485.00 | 1,484.49 | 2 |
| 2024-01-05 | 1,484.99 | 1,485.00 | 1,464.99 | 1,485.00 | 1,484.49 | 9 |
| 2024-01-04 | 1,510.00 | 1,510.00 | 1,475.00 | 1,475.00 | 1,474.49 | 5 |
| 2024-01-03 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.47 | 1 |
| 2023-12-21 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.47 | 6 |
| 2023-12-18 | 1,480.00 | 1,519.99 | 1,480.00 | 1,519.99 | 1,519.47 | 4 |
| 2023-12-15 | 1,475.00 | 1,487.28 | 1,475.00 | 1,487.28 | 1,486.77 | 4 |
| 2023-12-11 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,409.52 | 3 |
| 2023-12-08 | 1,377.36 | 1,377.36 | 1,377.36 | 1,377.36 | 1,376.89 | 2 |
| 2023-12-05 | 1,379.86 | 1,380.00 | 1,379.86 | 1,380.00 | 1,379.53 | 12 |
| 2023-12-04 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,379.53 | 2 |
| 2023-12-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,394.52 | 2 |
| 2023-11-30 | 1,435.00 | 1,435.00 | 1,400.14 | 1,400.14 | 1,399.66 | 191 |
| 2023-11-14 | 1,370.00 | 1,390.32 | 1,370.00 | 1,390.32 | 1,389.84 | 1 |
| 2023-11-07 | 1,334.87 | 1,334.87 | 1,334.87 | 1,334.87 | 1,334.41 | 1 |
| 2023-11-02 | 1,349.87 | 1,349.87 | 1,349.87 | 1,349.87 | 1,349.40 | 1 |
| 2023-11-01 | 1,294.87 | 1,294.87 | 1,294.87 | 1,294.87 | 1,294.43 | 1 |
| 2023-10-31 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,304.55 | 7 |
| 2023-10-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,279.56 | 2 |
| 2023-10-25 | 1,290.70 | 1,290.70 | 1,280.00 | 1,280.13 | 1,279.69 | 8 |
| 2023-10-23 | 1,279.71 | 1,279.71 | 1,270.00 | 1,270.13 | 1,269.69 | 9 |
| 2023-10-20 | 1,283.28 | 1,283.28 | 1,280.00 | 1,280.13 | 1,279.69 | 10 |
| 2023-10-19 | 1,321.84 | 1,321.84 | 1,310.00 | 1,310.00 | 1,309.55 | 10 |
| 2023-10-18 | 1,336.36 | 1,336.36 | 1,336.36 | 1,336.36 | 1,335.90 | 6 |
| 2023-10-17 | 1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,329.54 | 6 |
| 2023-10-16 | 1,340.00 | 1,340.00 | 1,339.87 | 1,339.87 | 1,339.41 | 2 |
| 2023-10-13 | 1,355.02 | 1,355.02 | 1,349.87 | 1,349.87 | 1,349.40 | 16 |
| 2023-10-10 | 1,356.36 | 1,360.00 | 1,350.00 | 1,360.00 | 1,359.53 | 5 |
| 2023-10-09 | 1,351.37 | 1,369.69 | 1,351.37 | 1,369.69 | 1,369.21 | 503 |
| 2023-10-06 | 1,350.00 | 1,350.00 | 1,324.70 | 1,324.70 | 1,324.24 | 17 |
| 2023-10-04 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,364.53 | 34 |
| 2023-10-03 | 1,400.00 | 1,400.00 | 1,394.68 | 1,394.68 | 1,394.20 | 2 |
| 2023-10-02 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,409.52 | 2 |
| 2023-09-28 | 1,396.35 | 1,396.35 | 1,396.35 | 1,396.35 | 1,395.87 | 3 |
| 2023-09-27 | 1,380.32 | 1,380.32 | 1,380.32 | 1,380.32 | 1,379.84 | 1 |
| 2023-09-26 | 1,398.43 | 1,398.43 | 1,398.43 | 1,398.43 | 1,397.95 | 4 |
| 2023-09-21 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,419.51 | 4 |
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.