Metall Zug AG(MTLZF)
$1,023.49-5.57 (-0.54%)
MTLZF
Metall Zug AG historical prices
$1,023.49
At close:-5.57 (-0.54%)
Metall Zug AG (MTLZF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,023.49 | 1,068.14 | 978.83 | 1,023.49 | 1,023.49 | -0.54% | 0 | NaN |
| Nov 10, 2026 | 1,029.06 | 1,070.96 | 987.15 | 1,029.06 | 1,029.06 | +1.01% | 0 | NaN |
| Nov 09, 2026 | 1,025.43 | 1,067.83 | 983.03 | 1,025.43 | 1,025.43 | +0.65% | 0 | NaN |
| Nov 06, 2026 | 1,018.77 | 1,060.96 | 976.58 | 1,018.77 | 1,018.77 | -0.49% | 0 | NaN |
| Nov 05, 2026 | 1,023.76 | 1,067.14 | 980.37 | 1,023.76 | 1,023.76 | +1.01% | 0 | NaN |
| Nov 04, 2026 | 1,013.50 | 1,088.00 | 939.00 | 1,013.50 | 1,013.50 | +1.59% | 0 | NaN |
| Nov 03, 2026 | 997.67 | 1,017.97 | 977.37 | 997.67 | 997.67 | +1.39% | 0 | NaN |
| Nov 02, 2026 | 983.97 | 1,004.54 | 963.39 | 983.97 | 983.97 | +0.72% | 0 | NaN |
| Oct 30, 2026 | 976.95 | 1,025.79 | 928.10 | 976.95 | 976.95 | -0.98% | 0 | NaN |
| Oct 29, 2026 | 986.64 | 1,035.97 | 937.31 | 986.64 | 986.64 | -2.60% | 0 | NaN |
| Oct 28, 2026 | 1,013.00 | 1,099.00 | 927.00 | 1,013.00 | 1,013.00 | +0.14% | 0 | NaN |
| Oct 27, 2026 | 1,011.62 | 1,062.20 | 961.04 | 1,011.62 | 1,011.62 | -0.10% | 0 | NaN |
| Oct 26, 2026 | 1,012.62 | 1,063.25 | 961.99 | 1,012.62 | 1,012.62 | -0.29% | 0 | NaN |
| Oct 23, 2026 | 1,015.58 | 1,066.35 | 964.80 | 1,015.58 | 1,015.58 | -0.58% | 0 | NaN |
| Oct 22, 2026 | 1,021.48 | 1,072.55 | 970.41 | 1,021.48 | 1,021.48 | -1.17% | 0 | NaN |
| Oct 21, 2026 | 1,033.56 | 1,085.23 | 981.88 | 1,033.56 | 1,033.56 | +0.66% | 0 | NaN |
| Oct 20, 2026 | 1,026.74 | 1,078.07 | 975.40 | 1,026.74 | 1,026.74 | -0.49% | 0 | NaN |
| Oct 19, 2026 | 1,031.79 | 1,083.38 | 980.20 | 1,031.79 | 1,031.79 | -0.79% | 0 | NaN |
| Oct 16, 2026 | 1,040.03 | 1,092.03 | 988.03 | 1,040.03 | 1,040.03 | +0.38% | 0 | NaN |
| Oct 15, 2026 | 1,036.09 | 1,087.89 | 984.29 | 1,036.09 | 1,036.09 | +1.54% | 0 | NaN |
| Oct 14, 2026 | 1,020.41 | 1,071.43 | 969.39 | 1,020.41 | 1,020.41 | -1.79% | 0 | NaN |
| Oct 13, 2026 | 1,039.06 | 1,091.01 | 987.10 | 1,039.06 | 1,039.06 | +0.96% | 0 | NaN |
| Oct 12, 2026 | 1,029.13 | 1,080.58 | 977.67 | 1,029.13 | 1,029.13 | +0.13% | 0 | NaN |
| Oct 09, 2026 | 1,027.75 | 1,079.14 | 976.36 | 1,027.75 | 1,027.75 | +0.40% | 0 | NaN |
| Oct 08, 2026 | 1,023.65 | 1,074.83 | 972.46 | 1,023.65 | 1,023.65 | +0.15% | 0 | NaN |
| Oct 07, 2026 | 1,022.14 | 1,073.24 | 971.03 | 1,022.14 | 1,022.14 | -0.72% | 0 | NaN |
| Oct 06, 2026 | 1,029.51 | 1,080.98 | 978.03 | 1,029.51 | 1,029.51 | -0.08% | 0 | NaN |
| Oct 05, 2026 | 1,030.37 | 1,081.89 | 978.85 | 1,030.37 | 1,030.37 | -2.42% | 0 | NaN |
| Oct 02, 2026 | 1,055.90 | 1,108.69 | 1,003.11 | 1,055.90 | 1,055.90 | +1.06% | 0 | NaN |
| Oct 01, 2026 | 1,044.86 | 1,097.10 | 992.61 | 1,044.86 | 1,044.86 | -0.63% | 0 | NaN |
| Sep 30, 2026 | 1,051.47 | 1,104.04 | 998.89 | 1,051.47 | 1,051.47 | +0.21% | 0 | NaN |
| Sep 29, 2026 | 1,049.27 | 1,101.73 | 996.80 | 1,049.27 | 1,049.27 | -0.34% | 0 | NaN |
| Sep 28, 2026 | 1,052.81 | 1,105.45 | 1,000.17 | 1,052.81 | 1,052.81 | +0.22% | 0 | NaN |
| Sep 25, 2026 | 1,050.46 | 1,102.98 | 997.94 | 1,050.46 | 1,050.46 | +0.58% | 0 | NaN |
| Sep 24, 2026 | 1,044.41 | 1,096.62 | 992.19 | 1,044.41 | 1,044.41 | -0.43% | 0 | NaN |
| Sep 23, 2026 | 1,048.96 | 1,101.41 | 996.51 | 1,048.96 | 1,048.96 | -0.01% | 0 | NaN |
| Sep 22, 2026 | 1,049.07 | 1,101.52 | 996.61 | 1,049.07 | 1,049.07 | -0.42% | 0 | NaN |
| Sep 21, 2026 | 1,053.51 | 1,106.18 | 1,000.83 | 1,053.51 | 1,053.51 | +0.22% | 0 | NaN |
| Sep 18, 2026 | 1,051.24 | 1,103.80 | 998.68 | 1,051.24 | 1,051.24 | +0.67% | 0 | NaN |
| Sep 17, 2026 | 1,044.23 | 1,096.44 | 992.02 | 1,044.23 | 1,044.23 | +0.04% | 0 | NaN |
| Sep 16, 2026 | 1,043.78 | 1,095.97 | 991.59 | 1,043.78 | 1,043.78 | -1.43% | 0 | NaN |
| Sep 15, 2026 | 1,058.91 | 1,111.85 | 1,005.96 | 1,058.91 | 1,058.91 | +0.18% | 0 | NaN |
| Sep 14, 2026 | 1,056.98 | 1,109.83 | 1,004.13 | 1,056.98 | 1,056.98 | -1.57% | 0 | NaN |
| Sep 11, 2026 | 1,073.82 | 1,127.51 | 1,020.13 | 1,073.82 | 1,073.82 | -1.23% | 0 | NaN |
| Sep 10, 2026 | 1,087.17 | 1,135.34 | 1,039.00 | 1,087.17 | 1,087.17 | -0.34% | 0 | NaN |
| Sep 09, 2026 | 1,090.89 | 1,145.43 | 1,036.34 | 1,090.89 | 1,090.89 | +1.18% | 0 | NaN |
| Sep 08, 2026 | 1,078.16 | 1,132.07 | 1,024.25 | 1,078.16 | 1,078.16 | -0.22% | 0 | NaN |
| Sep 07, 2026 | 1,080.52 | 1,134.54 | 1,026.49 | 1,080.52 | 1,080.52 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 1,080.52 | 1,134.54 | 1,026.49 | 1,080.52 | 1,080.52 | -0.87% | 0 | NaN |
| Sep 03, 2026 | 1,090.02 | 1,144.52 | 1,035.52 | 1,090.02 | 1,090.02 | +1.07% | 0 | NaN |
