Metall Zug AG (SWX:METN)
Switzerland
· Delayed Price · Currency is CHF 725.00
0.00 (0.00%)
Apr 28, 2026, 5:30 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 730.00 | 730.00 | 723.00 | 725.00 | 725.00 | - | 25 |
| Apr 27, 2026 | 730.00 | 730.00 | 721.00 | 725.00 | 725.00 | 0.28% | 100 |
| Apr 24, 2026 | 729.00 | 729.00 | 718.00 | 723.00 | 723.00 | -0.55% | 114 |
| Apr 23, 2026 | 730.00 | 730.00 | 723.00 | 727.00 | 727.00 | -0.41% | 35 |
| Apr 22, 2026 | 730.00 | 743.00 | 724.00 | 730.00 | 730.00 | 0.27% | 56 |
| Apr 21, 2026 | 729.00 | 730.00 | 720.00 | 728.00 | 728.00 | -0.95% | 199 |
| Apr 20, 2026 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | -0.14% | 71 |
| Apr 17, 2026 | 739.00 | 740.00 | 730.00 | 736.00 | 736.00 | 0.82% | 178 |
| Apr 16, 2026 | 734.00 | 739.00 | 723.00 | 730.00 | 730.00 | 1.39% | 146 |
| Apr 15, 2026 | 756.00 | 756.00 | 720.00 | 720.00 | 720.00 | -3.49% | 511 |
| Apr 14, 2026 | 751.00 | 761.00 | 746.00 | 746.00 | 746.00 | 1.22% | 286 |
| Apr 13, 2026 | 760.00 | 760.00 | 735.00 | 737.00 | 737.00 | 0.14% | 145 |
| Apr 10, 2026 | 736.00 | 742.00 | 730.00 | 736.00 | 736.00 | 0.14% | 183 |
| Apr 9, 2026 | 736.00 | 741.00 | 722.00 | 735.00 | 735.00 | -0.14% | 236 |
| Apr 8, 2026 | 745.00 | 750.00 | 730.00 | 736.00 | 736.00 | 0.27% | 151 |
| Apr 7, 2026 | 745.00 | 745.00 | 732.00 | 734.00 | 734.00 | -1.08% | 104 |
| Apr 2, 2026 | 746.00 | 750.00 | 736.00 | 742.00 | 742.00 | - | 142 |
| Apr 1, 2026 | 734.00 | 742.00 | 734.00 | 742.00 | 742.00 | 1.09% | 74 |
| Mar 31, 2026 | 724.00 | 740.00 | 724.00 | 734.00 | 734.00 | 0.55% | 171 |
| Mar 30, 2026 | 730.00 | 732.00 | 724.00 | 730.00 | 730.00 | 0.55% | 116 |
| Mar 27, 2026 | 750.00 | 750.00 | 726.00 | 726.00 | 726.00 | -1.89% | 77 |
| Mar 26, 2026 | 728.00 | 744.00 | 728.00 | 740.00 | 740.00 | 1.93% | 89 |
| Mar 25, 2026 | 726.00 | 736.00 | 720.00 | 726.00 | 726.00 | 0.83% | 167 |
| Mar 24, 2026 | 710.00 | 726.00 | 710.00 | 720.00 | 720.00 | 1.12% | 157 |
| Mar 23, 2026 | 710.00 | 730.00 | 680.00 | 712.00 | 712.00 | 0.28% | 444 |
| Mar 20, 2026 | 754.00 | 754.00 | 710.00 | 710.00 | 710.00 | -5.33% | 343 |
| Mar 19, 2026 | 754.00 | 754.00 | 748.00 | 750.00 | 750.00 | 0.27% | 65 |
| Mar 18, 2026 | 756.00 | 764.00 | 748.00 | 748.00 | 748.00 | -1.06% | 123 |
| Mar 17, 2026 | 770.00 | 770.00 | 756.00 | 756.00 | 756.00 | -0.79% | 67 |
| Mar 16, 2026 | 774.00 | 776.00 | 762.00 | 762.00 | 762.00 | -1.55% | 222 |
| Mar 13, 2026 | 780.00 | 780.00 | 770.00 | 774.00 | 774.00 | - | 37 |
| Mar 12, 2026 | 780.00 | 780.00 | 772.00 | 774.00 | 774.00 | -0.26% | 77 |
| Mar 11, 2026 | 790.00 | 790.00 | 774.00 | 776.00 | 776.00 | -0.77% | 96 |
| Mar 10, 2026 | 790.00 | 796.00 | 782.00 | 782.00 | 782.00 | 0.26% | 89 |
| 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 |