Australia markets closed

Metall Zug AG (METN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
1,310.00-25.00 (-1.87%)
At close: 05:30PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241,330.001,330.001,285.001,310.001,310.00412
13 June 20241,340.001,340.001,320.001,335.001,335.00207
12 June 20241,345.001,350.001,315.001,325.001,325.00199
11 June 20241,365.001,370.001,335.001,335.001,335.00241
10 June 20241,305.001,390.001,305.001,390.001,390.00501
07 June 20241,325.001,325.001,300.001,310.001,310.00179
06 June 20241,270.001,300.001,270.001,300.001,300.00180
05 June 20241,310.001,310.001,270.001,280.001,280.00152
04 June 20241,310.001,310.001,285.001,300.001,300.00274
03 June 20241,345.001,345.001,320.001,320.001,320.0067
31 May 20241,330.001,345.001,320.001,345.001,345.00435
30 May 20241,345.001,345.001,330.001,330.001,330.0031
29 May 20241,355.001,355.001,325.001,340.001,340.00201
28 May 20241,350.001,370.001,350.001,350.001,350.00117
27 May 20241,360.001,360.001,340.001,345.001,345.0032
24 May 20241,365.001,365.001,340.001,345.001,345.0056
23 May 20241,350.001,360.001,340.001,360.001,360.00244
22 May 20241,350.001,350.001,345.001,350.001,350.0035
21 May 20241,365.001,365.001,335.001,345.001,345.0066
17 May 20241,350.001,350.001,340.001,345.001,345.0023
16 May 20241,340.001,350.001,340.001,340.001,340.00161
15 May 20241,370.001,380.001,340.001,340.001,340.00338
14 May 20241,325.001,370.001,325.001,360.001,360.00282
13 May 20241,400.001,400.001,330.001,330.001,330.0080
10 May 20241,300.001,395.001,300.001,365.001,365.00107
08 May 20241,285.001,305.001,280.001,280.001,280.00276
07 May 20241,305.001,305.001,280.001,285.001,285.00134
06 May 20241,300.001,305.001,290.001,305.001,305.00155
03 May 20241,280.001,285.001,270.001,285.001,285.00139
02 May 20241,265.001,280.001,265.001,275.001,275.0087
30 Apr 20241,280.001,280.001,260.001,270.001,270.0080
30 Apr 202420 Dividend
29 Apr 20241,290.001,295.001,280.001,295.001,275.00233
26 Apr 20241,315.001,315.001,270.001,270.001,250.3975
25 Apr 20241,315.001,315.001,255.001,265.001,245.46316
24 Apr 20241,300.001,305.001,295.001,295.001,275.0099
23 Apr 20241,325.001,325.001,290.001,300.001,279.92174
22 Apr 20241,325.001,325.001,300.001,300.001,279.92120
19 Apr 20241,310.001,315.001,300.001,315.001,294.69163
18 Apr 20241,315.001,325.001,300.001,315.001,294.69279
17 Apr 20241,300.001,320.001,300.001,310.001,289.77121
16 Apr 20241,395.001,395.001,305.001,305.001,284.85591
15 Apr 20241,395.001,400.001,375.001,375.001,353.76491
12 Apr 20241,395.001,415.001,390.001,395.001,373.46497
11 Apr 20241,345.001,390.001,340.001,385.001,363.61404
10 Apr 20241,330.001,335.001,320.001,335.001,314.38237
09 Apr 20241,340.001,340.001,325.001,325.001,304.54118
08 Apr 20241,335.001,335.001,320.001,320.001,299.6147
05 Apr 20241,340.001,340.001,325.001,330.001,309.4687
04 Apr 20241,345.001,345.001,325.001,325.001,304.54130
03 Apr 20241,330.001,340.001,315.001,340.001,319.30156
02 Apr 20241,345.001,345.001,310.001,310.001,289.77313
28 Mar 20241,300.001,325.001,300.001,320.001,299.61242
27 Mar 20241,315.001,340.001,315.001,325.001,304.54140
26 Mar 20241,300.001,310.001,285.001,310.001,289.77188
25 Mar 20241,315.001,320.001,275.001,285.001,265.15248
22 Mar 20241,280.001,310.001,280.001,300.001,279.92229
21 Mar 20241,265.001,295.001,260.001,290.001,270.08541
20 Mar 20241,270.001,270.001,245.001,250.001,230.69579
19 Mar 20241,270.001,270.001,255.001,270.001,250.39134
18 Mar 20241,320.001,320.001,265.001,265.001,245.46445
15 Mar 20241,345.001,350.001,280.001,295.001,275.00461
14 Mar 20241,365.001,365.001,320.001,320.001,299.61262
13 Mar 20241,380.001,380.001,355.001,360.001,339.00122
12 Mar 20241,375.001,415.001,355.001,355.001,334.07395
11 Mar 20241,415.001,415.001,360.001,375.001,353.76377
08 Mar 20241,440.001,440.001,400.001,400.001,378.38355
07 Mar 20241,440.001,440.001,420.001,420.001,398.07220
06 Mar 20241,430.001,445.001,430.001,430.001,407.92168
05 Mar 20241,445.001,450.001,430.001,440.001,417.76115
04 Mar 20241,485.001,485.001,435.001,455.001,432.5366
01 Mar 20241,420.001,460.001,415.001,460.001,437.45236
29 Feb 20241,410.001,425.001,400.001,425.001,402.99884
28 Feb 20241,425.001,425.001,395.001,410.001,388.22102
27 Feb 20241,415.001,420.001,400.001,420.001,398.07117
26 Feb 20241,410.001,415.001,405.001,415.001,393.15109
23 Feb 20241,430.001,430.001,400.001,410.001,388.2299
22 Feb 20241,430.001,430.001,410.001,410.001,388.22100
21 Feb 20241,435.001,435.001,415.001,415.001,393.1569
20 Feb 20241,425.001,435.001,420.001,435.001,412.8458
19 Feb 20241,435.001,435.001,425.001,425.001,402.9928
16 Feb 20241,430.001,430.001,425.001,425.001,402.9932
15 Feb 20241,425.001,430.001,425.001,430.001,407.9248
14 Feb 20241,455.001,455.001,425.001,425.001,402.9972
13 Feb 20241,450.001,460.001,445.001,455.001,432.53116
12 Feb 20241,430.001,445.001,420.001,445.001,422.68199
09 Feb 20241,420.001,425.001,415.001,420.001,398.07124
08 Feb 20241,420.001,435.001,405.001,420.001,398.07121
07 Feb 20241,415.001,425.001,395.001,410.001,388.22237
06 Feb 20241,430.001,430.001,405.001,415.001,393.1571
05 Feb 20241,420.001,435.001,410.001,410.001,388.2287
02 Feb 20241,435.001,435.001,420.001,425.001,402.9980
01 Feb 20241,430.001,445.001,430.001,435.001,412.8445
31 Jan 20241,440.001,450.001,430.001,440.001,417.76222
30 Jan 20241,455.001,465.001,445.001,450.001,427.61126
29 Jan 20241,465.001,465.001,450.001,450.001,427.6126
26 Jan 20241,465.001,465.001,450.001,465.001,442.3766
25 Jan 20241,465.001,465.001,450.001,465.001,442.3746
24 Jan 20241,460.001,470.001,455.001,465.001,442.3785
23 Jan 20241,470.001,470.001,460.001,470.001,447.3058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...