Metall Zug AG Class B METN
SIX · Switzerland · Health Technology
CHF 868.00-11.00 (-1.25%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 879.00 | +0.46% | CHF 876.00 | CHF 888.00 | CHF 875.00 | 73 |
| 2026-09-29 | CHF 875.00 | -0.11% | CHF 879.00 | CHF 879.00 | CHF 875.00 | 10 |
| 2026-09-28 | CHF 876.00 | +0.69% | CHF 875.00 | CHF 876.00 | CHF 871.00 | 57 |
| 2026-09-25 | CHF 870.00 | +0.58% | CHF 865.00 | CHF 870.00 | CHF 859.00 | 123 |
| 2026-09-24 | CHF 865.00 | 0.00% | CHF 863.00 | CHF 865.00 | CHF 849.00 | 155 |
| 2026-09-23 | CHF 865.00 | +0.58% | CHF 860.00 | CHF 865.00 | CHF 860.00 | 57 |
| 2026-09-22 | CHF 860.00 | -0.58% | CHF 865.00 | CHF 865.00 | CHF 859.00 | 301 |
| 2026-09-21 | CHF 865.00 | +0.12% | CHF 865.00 | CHF 866.00 | CHF 858.00 | 34 |
| 2026-09-18 | CHF 864.00 | +0.35% | CHF 861.00 | CHF 864.00 | CHF 860.00 | 213 |
| 2026-09-17 | CHF 861.00 | 0.00% | CHF 864.00 | CHF 864.00 | CHF 861.00 | 11 |
| 2026-09-16 | CHF 861.00 | -0.69% | CHF 867.00 | CHF 867.00 | CHF 861.00 | 48 |
| 2026-09-15 | CHF 867.00 | +0.35% | CHF 865.00 | CHF 870.00 | CHF 850.00 | 130 |
| 2026-09-14 | CHF 864.00 | -1.48% | CHF 873.00 | CHF 877.00 | CHF 854.00 | 117 |
| 2026-09-11 | CHF 877.00 | -0.23% | CHF 880.00 | CHF 885.00 | CHF 877.00 | 89 |
| 2026-09-10 | CHF 879.00 | -0.57% | CHF 882.00 | CHF 884.00 | CHF 876.00 | 192 |
| 2026-09-09 | CHF 884.00 | +1.26% | CHF 875.00 | CHF 884.00 | CHF 875.00 | 193 |
| 2026-09-08 | CHF 873.00 | -0.34% | CHF 876.00 | CHF 876.00 | CHF 873.00 | 95 |
| 2026-09-07 | CHF 876.00 | +0.11% | CHF 873.00 | CHF 879.00 | CHF 860.00 | 68 |
| 2026-09-04 | CHF 875.00 | -0.57% | CHF 877.00 | CHF 878.00 | CHF 869.00 | 121 |
| 2026-09-03 | CHF 880.00 | +0.34% | CHF 875.00 | CHF 880.00 | CHF 871.00 | 162 |
| 2026-09-02 | CHF 877.00 | +0.23% | CHF 874.00 | CHF 880.00 | CHF 869.00 | 189 |
| 2026-09-01 | CHF 875.00 | 0.00% | CHF 885.00 | CHF 885.00 | CHF 865.00 | 166 |
| 2026-08-31 | CHF 875.00 | 0.00% | CHF 876.00 | CHF 885.00 | CHF 864.00 | 146 |
| 2026-08-28 | CHF 875.00 | +3.43% | CHF 846.00 | CHF 885.00 | CHF 846.00 | 486 |
| 2026-08-27 | CHF 846.00 | +2.17% | CHF 828.00 | CHF 846.00 | CHF 828.00 | 399 |
| 2026-08-26 | CHF 828.00 | +1.10% | CHF 822.00 | CHF 830.00 | CHF 820.00 | 935 |
| 2026-08-25 | CHF 819.00 | -0.12% | CHF 819.00 | CHF 822.00 | CHF 818.00 | 73 |
| 2026-08-24 | CHF 820.00 | +0.12% | CHF 821.00 | CHF 825.00 | CHF 810.00 | 333 |
| 2026-08-21 | CHF 819.00 | -0.36% | CHF 825.00 | CHF 825.00 | CHF 818.00 | 130 |
| 2026-08-20 | CHF 822.00 | 0.00% | CHF 827.00 | CHF 827.00 | CHF 822.00 | 80 |
| 2026-08-19 | CHF 822.00 | -0.60% | CHF 825.00 | CHF 827.00 | CHF 822.00 | 69 |
| 2026-08-18 | CHF 827.00 | 0.00% | CHF 832.00 | CHF 835.00 | CHF 822.00 | 286 |
| 2026-08-17 | CHF 827.00 | -0.24% | CHF 830.00 | CHF 838.00 | CHF 823.00 | 92 |
| 2026-08-14 | CHF 829.00 | +2.35% | CHF 820.00 | CHF 833.00 | CHF 815.00 | 344 |
| 2026-08-13 | CHF 810.00 | +2.92% | CHF 789.00 | CHF 816.00 | CHF 789.00 | 236 |
| 2026-08-12 | CHF 787.00 | -0.13% | CHF 792.00 | CHF 793.00 | CHF 786.00 | 44 |
| 2026-08-11 | CHF 788.00 | +0.38% | CHF 789.00 | CHF 794.00 | CHF 787.00 | 45 |
| 2026-08-10 | CHF 785.00 | -0.38% | CHF 788.00 | CHF 800.00 | CHF 783.00 | 104 |
| 2026-08-07 | CHF 788.00 | -0.25% | CHF 786.00 | CHF 792.00 | CHF 782.00 | 56 |
| 2026-08-06 | CHF 790.00 | +2.20% | CHF 780.00 | CHF 790.00 | CHF 780.00 | 64 |
| 2026-08-05 | CHF 773.00 | -1.28% | CHF 778.00 | CHF 790.00 | CHF 770.00 | 168 |
| 2026-08-04 | CHF 783.00 | -1.51% | CHF 792.00 | CHF 795.00 | CHF 778.00 | 93 |
| 2026-08-03 | CHF 795.00 | +0.51% | CHF 790.00 | CHF 799.00 | CHF 790.00 | 64 |
| 2026-07-31 | CHF 791.00 | -0.38% | CHF 790.00 | CHF 799.00 | CHF 782.00 | 112 |
| 2026-07-30 | CHF 794.00 | +0.89% | CHF 789.00 | CHF 806.00 | CHF 787.00 | 135 |
| 2026-07-29 | CHF 787.00 | +1.29% | CHF 777.00 | CHF 796.00 | CHF 777.00 | 229 |
| 2026-07-28 | CHF 777.00 | +3.32% | CHF 747.00 | CHF 780.00 | CHF 746.00 | 237 |
| 2026-07-27 | CHF 752.00 | +1.48% | CHF 743.00 | CHF 752.00 | CHF 741.00 | 76 |
| 2026-07-24 | CHF 741.00 | -0.54% | CHF 755.00 | CHF 755.00 | CHF 741.00 | 37 |
| 2026-07-23 | CHF 745.00 | -0.93% | CHF 745.00 | CHF 755.00 | CHF 745.00 | 65 |
| 2026-07-22 | CHF 752.00 | +2.17% | CHF 756.00 | CHF 756.00 | CHF 741.00 | 121 |
| 2026-07-21 | CHF 736.00 | +0.14% | CHF 746.00 | CHF 749.00 | CHF 735.00 | 82 |
| 2026-07-20 | CHF 735.00 | -0.41% | CHF 740.00 | CHF 743.00 | CHF 735.00 | 28 |
| 2026-07-17 | CHF 738.00 | +0.82% | CHF 734.00 | CHF 743.00 | CHF 734.00 | 61 |
| 2026-07-16 | CHF 732.00 | +0.55% | CHF 731.00 | CHF 732.00 | CHF 730.00 | 47 |
| 2026-07-15 | CHF 728.00 | -0.55% | CHF 732.00 | CHF 732.00 | CHF 728.00 | 16 |
| 2026-07-14 | CHF 732.00 | +0.27% | CHF 733.00 | CHF 734.00 | CHF 732.00 | 6 |
| 2026-07-13 | CHF 730.00 | +0.41% | CHF 730.00 | CHF 733.00 | CHF 726.00 | 51 |
| 2026-07-10 | CHF 727.00 | -0.82% | CHF 734.00 | CHF 735.00 | CHF 726.00 | 25 |
| 2026-07-09 | CHF 733.00 | -0.54% | CHF 737.00 | CHF 738.00 | CHF 732.00 | 23 |
| 2026-07-08 | CHF 737.00 | -0.54% | CHF 739.00 | CHF 739.00 | CHF 736.00 | 80 |
| 2026-07-07 | CHF 741.00 | +1.23% | CHF 740.00 | CHF 742.00 | CHF 737.00 | 99 |
| 2026-07-06 | CHF 732.00 | +0.55% | CHF 728.00 | CHF 738.00 | CHF 728.00 | 275 |
| 2026-07-03 | CHF 728.00 | +0.14% | CHF 726.00 | CHF 728.00 | CHF 724.00 | 16 |
| 2026-07-02 | CHF 727.00 | +0.41% | CHF 728.00 | CHF 728.00 | CHF 724.00 | 60 |
| 2026-07-01 | CHF 724.00 | -0.55% | CHF 728.00 | CHF 728.00 | CHF 721.00 | 26 |
| 2026-06-30 | CHF 728.00 | -0.14% | CHF 725.00 | CHF 728.00 | CHF 725.00 | 24 |
| 2026-06-29 | CHF 729.00 | +0.41% | CHF 725.00 | CHF 729.00 | CHF 725.00 | 149 |
| 2026-06-26 | CHF 726.00 | -0.68% | CHF 731.00 | CHF 731.00 | CHF 725.00 | 13 |
| 2026-06-25 | CHF 731.00 | +1.95% | CHF 722.00 | CHF 731.00 | CHF 720.00 | 146 |
| 2026-06-24 | CHF 717.00 | -0.69% | CHF 721.00 | CHF 722.00 | CHF 716.00 | 49 |
| 2026-06-23 | CHF 722.00 | -1.37% | CHF 732.00 | CHF 739.00 | CHF 715.00 | 129 |
| 2026-06-22 | CHF 732.00 | +0.41% | CHF 734.00 | CHF 734.00 | CHF 732.00 | 5 |
| 2026-06-19 | CHF 729.00 | +1.96% | CHF 721.00 | CHF 743.00 | CHF 721.00 | 930 |
| 2026-06-18 | CHF 715.00 | -0.14% | CHF 721.00 | CHF 721.00 | CHF 715.00 | 71 |
| 2026-06-17 | CHF 716.00 | -0.56% | CHF 719.00 | CHF 722.00 | CHF 716.00 | 6 |
| 2026-06-16 | CHF 720.00 | -0.55% | CHF 723.00 | CHF 723.00 | CHF 711.00 | 137 |
| 2026-06-15 | CHF 724.00 | 0.00% | CHF 739.00 | CHF 739.00 | CHF 720.00 | 95 |
| 2026-06-12 | CHF 724.00 | +0.84% | CHF 721.00 | CHF 725.00 | CHF 720.00 | 206 |
| 2026-06-11 | CHF 718.00 | +1.84% | CHF 701.00 | CHF 719.00 | CHF 698.00 | 194 |
| 2026-06-10 | CHF 705.00 | -0.42% | CHF 710.00 | CHF 711.00 | CHF 704.00 | 61 |
| 2026-06-09 | CHF 708.00 | -0.42% | CHF 704.00 | CHF 711.00 | CHF 704.00 | 36 |
| 2026-06-08 | CHF 711.00 | +0.57% | CHF 701.00 | CHF 715.00 | CHF 701.00 | 60 |
| 2026-06-05 | CHF 707.00 | 0.00% | CHF 707.00 | CHF 713.00 | CHF 707.00 | 63 |
| 2026-06-04 | CHF 707.00 | +0.71% | CHF 703.00 | CHF 711.00 | CHF 703.00 | 91 |
| 2026-06-03 | CHF 702.00 | -0.14% | CHF 701.00 | CHF 706.00 | CHF 701.00 | 9 |
| 2026-06-02 | CHF 703.00 | +0.29% | CHF 698.00 | CHF 711.00 | CHF 698.00 | 35 |
| 2026-06-01 | CHF 701.00 | +0.14% | CHF 700.00 | CHF 708.00 | CHF 697.00 | 152 |
| 2026-05-29 | CHF 700.00 | -0.99% | CHF 700.00 | CHF 705.00 | CHF 698.00 | 100 |
| 2026-05-28 | CHF 707.00 | -0.84% | CHF 713.00 | CHF 713.00 | CHF 700.00 | 199 |