Metall Zug AG (SWX:METN)
Switzerland
· Delayed Price · Currency is CHF 780.00
-12.00 (-1.52%)
Mar 9, 2026, 5:31 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 790.00 | 790.00 | 776.00 | 780.00 | 780.00 | -1.52% | 137 |
| Mar 6, 2026 | 812.00 | 812.00 | 792.00 | 792.00 | 792.00 | -2.22% | 152 |
| Mar 5, 2026 | 806.00 | 820.00 | 802.00 | 810.00 | 810.00 | 1.00% | 111 |
| Mar 4, 2026 | 806.00 | 806.00 | 798.00 | 802.00 | 802.00 | -0.74% | 159 |
| Mar 3, 2026 | 808.00 | 808.00 | 796.00 | 808.00 | 808.00 | -0.74% | 99 |
| Mar 2, 2026 | 798.00 | 814.00 | 798.00 | 814.00 | 814.00 | 1.50% | 153 |
| Feb 27, 2026 | 792.00 | 802.00 | 792.00 | 802.00 | 802.00 | - | 109 |
| Feb 26, 2026 | 806.00 | 806.00 | 792.00 | 802.00 | 802.00 | 0.75% | 97 |
| Feb 25, 2026 | 808.00 | 808.00 | 790.00 | 796.00 | 796.00 | -1.00% | 310 |
| Feb 24, 2026 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.50% | 117 |
| Feb 23, 2026 | 822.00 | 822.00 | 808.00 | 808.00 | 808.00 | -1.22% | 106 |
| Feb 20, 2026 | 822.00 | 822.00 | 810.00 | 818.00 | 818.00 | 0.49% | 160 |
| Feb 19, 2026 | 814.00 | 822.00 | 814.00 | 814.00 | 814.00 | 0.49% | 86 |
| Feb 18, 2026 | 818.00 | 818.00 | 808.00 | 810.00 | 810.00 | -0.25% | 161 |
| Feb 17, 2026 | 846.00 | 846.00 | 812.00 | 812.00 | 812.00 | -1.22% | 147 |
| Feb 16, 2026 | 832.00 | 846.00 | 814.00 | 822.00 | 822.00 | -0.96% | 131 |
| Feb 13, 2026 | 826.00 | 830.00 | 806.00 | 830.00 | 830.00 | 2.22% | 165 |
| Feb 12, 2026 | 842.00 | 842.00 | 806.00 | 812.00 | 812.00 | -1.46% | 187 |
| Feb 11, 2026 | 828.00 | 828.00 | 808.00 | 824.00 | 824.00 | - | 239 |
| Feb 10, 2026 | 804.00 | 828.00 | 804.00 | 824.00 | 824.00 | 3.26% | 93 |
| Feb 9, 2026 | 804.00 | 804.00 | 798.00 | 798.00 | 798.00 | -0.50% | 42 |
| Feb 6, 2026 | 800.00 | 802.00 | 780.00 | 802.00 | 802.00 | 0.50% | 298 |
| Feb 5, 2026 | 804.00 | 804.00 | 794.00 | 798.00 | 798.00 | -0.25% | 343 |
| Feb 4, 2026 | 808.00 | 818.00 | 796.00 | 800.00 | 800.00 | -0.74% | 281 |
| Feb 3, 2026 | 804.00 | 820.00 | 800.00 | 806.00 | 806.00 | 0.75% | 105 |
| Feb 2, 2026 | 832.00 | 832.00 | 800.00 | 800.00 | 800.00 | -0.74% | 74 |
| Jan 30, 2026 | 824.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.95% | 207 |
| Jan 29, 2026 | 832.00 | 832.00 | 816.00 | 822.00 | 822.00 | -0.96% | 147 |
| Jan 28, 2026 | 832.00 | 834.00 | 826.00 | 830.00 | 830.00 | -0.24% | 118 |
| Jan 27, 2026 | 826.00 | 838.00 | 824.00 | 832.00 | 832.00 | - | 133 |
| Jan 26, 2026 | 826.00 | 832.00 | 822.00 | 832.00 | 832.00 | 0.73% | 103 |
| Jan 23, 2026 | 830.00 | 832.00 | 822.00 | 826.00 | 826.00 | -0.48% | 35 |
| Jan 22, 2026 | 824.00 | 830.00 | 816.00 | 830.00 | 830.00 | 1.47% | 193 |
| Jan 21, 2026 | 804.00 | 822.00 | 802.00 | 818.00 | 818.00 | 1.24% | 126 |
| Jan 20, 2026 | 812.00 | 814.00 | 800.00 | 808.00 | 808.00 | -0.49% | 193 |
| Jan 19, 2026 | 822.00 | 822.00 | 802.00 | 812.00 | 812.00 | - | 138 |
| Jan 16, 2026 | 818.00 | 822.00 | 802.00 | 812.00 | 812.00 | -1.22% | 150 |
| Jan 15, 2026 | 830.00 | 830.00 | 816.00 | 822.00 | 822.00 | -0.24% | 65 |
| Jan 14, 2026 | 832.00 | 832.00 | 812.00 | 824.00 | 824.00 | 0.24% | 109 |
| Jan 13, 2026 | 830.00 | 840.00 | 814.00 | 822.00 | 822.00 | -1.44% | 223 |
| Jan 12, 2026 | 868.00 | 868.00 | 830.00 | 834.00 | 834.00 | -2.11% | 229 |
| Jan 9, 2026 | 814.00 | 868.00 | 814.00 | 852.00 | 852.00 | 4.67% | 366 |
| Jan 8, 2026 | 846.00 | 848.00 | 810.00 | 814.00 | 814.00 | -3.78% | 309 |
| Jan 7, 2026 | 850.00 | 850.00 | 842.00 | 846.00 | 846.00 | 0.24% | 41 |
| Jan 6, 2026 | 834.00 | 850.00 | 834.00 | 844.00 | 844.00 | 1.20% | 207 |
| Jan 5, 2026 | 826.00 | 834.00 | 820.00 | 834.00 | 834.00 | 2.21% | 130 |
| Dec 30, 2025 | 814.00 | 824.00 | 814.00 | 816.00 | 816.00 | -0.24% | 185 |
| Dec 29, 2025 | 806.00 | 820.00 | 806.00 | 818.00 | 818.00 | 0.99% | 71 |
| Dec 23, 2025 | 808.00 | 818.00 | 800.00 | 810.00 | 810.00 | 0.50% | 263 |
| Dec 22, 2025 | 796.00 | 808.00 | 784.00 | 806.00 | 806.00 | 2.28% | 262 |
| Dec 19, 2025 | 800.00 | 818.00 | 788.00 | 788.00 | 788.00 | - | 1,169 |
| Dec 18, 2025 | 800.00 | 800.00 | 770.00 | 788.00 | 788.00 | -0.25% | 441 |
| Dec 17, 2025 | 814.00 | 814.00 | 786.00 | 790.00 | 790.00 | -1.50% | 130 |
| Dec 16, 2025 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | -0.99% | 145 |
| Dec 15, 2025 | 824.00 | 824.00 | 810.00 | 810.00 | 810.00 | -0.25% | 126 |
| Dec 12, 2025 | 824.00 | 824.00 | 812.00 | 812.00 | 812.00 | -1.22% | 134 |
| Dec 11, 2025 | 824.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.24% | 188 |
| Dec 10, 2025 | 820.00 | 826.00 | 820.00 | 824.00 | 824.00 | 0.24% | 72 |
| Dec 9, 2025 | 832.00 | 832.00 | 820.00 | 822.00 | 822.00 | -0.72% | 431 |
| Dec 8, 2025 | 812.00 | 832.00 | 812.00 | 828.00 | 828.00 | -0.96% | 420 |
| Dec 5, 2025 | 836.00 | 840.00 | 832.00 | 836.00 | 836.00 | -0.24% | 1,165 |
| Dec 4, 2025 | 836.00 | 850.00 | 830.00 | 838.00 | 838.00 | 0.48% | 414 |
| Dec 3, 2025 | 822.00 | 850.00 | 814.00 | 834.00 | 834.00 | 2.46% | 538 |
| Dec 2, 2025 | 824.00 | 824.00 | 810.00 | 814.00 | 814.00 | -0.49% | 227 |
| Dec 1, 2025 | 812.00 | 824.00 | 810.00 | 818.00 | 818.00 | 2.25% | 207 |
| Nov 28, 2025 | 788.00 | 800.00 | 784.00 | 800.00 | 800.00 | 1.52% | 379 |
| Nov 27, 2025 | 752.00 | 788.00 | 752.00 | 788.00 | 788.00 | 2.87% | 488 |
| Nov 26, 2025 | 760.00 | 768.00 | 752.00 | 766.00 | 766.00 | 0.79% | 425 |
| Nov 25, 2025 | 726.00 | 760.00 | 720.00 | 760.00 | 760.00 | 5.56% | 558 |
| Nov 24, 2025 | 712.00 | 726.00 | 712.00 | 720.00 | 720.00 | 0.56% | 5,067 |
| Nov 21, 2025 | 720.00 | 722.00 | 712.00 | 716.00 | 716.00 | -0.56% | 246 |
| Nov 20, 2025 | 730.00 | 730.00 | 716.00 | 720.00 | 720.00 | -0.28% | 295 |
| Nov 19, 2025 | 726.00 | 732.00 | 716.00 | 722.00 | 722.00 | 0.28% | 445 |
| Nov 18, 2025 | 736.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.44% | 1,015 |
| Nov 17, 2025 | 740.00 | 740.00 | 734.00 | 738.00 | 738.00 | -0.27% | 245 |
| Nov 14, 2025 | 752.00 | 752.00 | 734.00 | 740.00 | 740.00 | -0.54% | 548 |
| Nov 13, 2025 | 754.00 | 754.00 | 742.00 | 744.00 | 744.00 | -0.80% | 160 |
| Nov 12, 2025 | 754.00 | 754.00 | 744.00 | 750.00 | 750.00 | -0.27% | 282 |
| Nov 11, 2025 | 746.00 | 754.00 | 738.00 | 752.00 | 752.00 | 1.08% | 235 |
| Nov 10, 2025 | 742.00 | 746.00 | 736.00 | 744.00 | 744.00 | 0.27% | 409 |
| Nov 7, 2025 | 734.00 | 742.00 | 722.00 | 742.00 | 742.00 | 1.92% | 480 |
| Nov 6, 2025 | 750.00 | 750.00 | 724.00 | 728.00 | 728.00 | -1.89% | 597 |
| Nov 5, 2025 | 750.00 | 750.00 | 738.00 | 742.00 | 742.00 | -0.54% | 449 |
| Nov 4, 2025 | 752.00 | 752.00 | 740.00 | 746.00 | 746.00 | -1.58% | 475 |
| Nov 3, 2025 | 750.00 | 758.00 | 740.00 | 758.00 | 758.00 | 1.88% | 651 |
| Oct 31, 2025 | 752.00 | 754.00 | 740.00 | 744.00 | 744.00 | - | 288 |
| Oct 30, 2025 | 756.00 | 760.00 | 742.00 | 744.00 | 744.00 | -1.33% | 354 |
| Oct 29, 2025 | 764.00 | 766.00 | 750.00 | 754.00 | 754.00 | -1.57% | 274 |
| Oct 28, 2025 | 780.00 | 780.00 | 754.00 | 766.00 | 766.00 | -1.54% | 344 |
| Oct 27, 2025 | 780.00 | 784.00 | 770.00 | 778.00 | 778.00 | -0.77% | 242 |
| Oct 24, 2025 | 792.00 | 792.00 | 770.00 | 784.00 | 784.00 | -1.01% | 345 |
| Oct 23, 2025 | 760.00 | 792.00 | 760.00 | 792.00 | 792.00 | 4.21% | 633 |
| Oct 22, 2025 | 776.00 | 776.00 | 758.00 | 760.00 | 760.00 | -2.56% | 692 |
| Oct 21, 2025 | 768.00 | 780.00 | 766.00 | 780.00 | 780.00 | 0.52% | 392 |
| Oct 20, 2025 | 796.00 | 796.00 | 770.00 | 776.00 | 776.00 | -2.27% | 349 |
| Oct 17, 2025 | 790.00 | 794.00 | 764.00 | 794.00 | 794.00 | 1.79% | 283 |
| Oct 16, 2025 | 788.00 | 788.00 | 764.00 | 780.00 | 780.00 | -1.02% | 631 |
| Oct 15, 2025 | 772.00 | 788.00 | 772.00 | 788.00 | 788.00 | 1.29% | 381 |
| Oct 14, 2025 | 796.00 | 796.00 | 770.00 | 778.00 | 778.00 | -0.26% | 387 |
| Oct 13, 2025 | 788.00 | 798.00 | 776.00 | 780.00 | 780.00 | -0.76% | 453 |