Comparing Back to the side-by-side chart ↗
Metall Zug AG (METN.SW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 844.00 | 859.00 | 844.00 | 857.00 | +0.00% | 37 |
| 2026-10-15 | 851.00 | 857.00 | 844.00 | 857.00 | +0.59% | 185 |
| 2026-10-14 | 860.00 | 860.00 | 851.00 | 852.00 | -1.50% | 60 |
| 2026-10-13 | 851.00 | 865.00 | 851.00 | 865.00 | +0.70% | 114 |
| 2026-10-12 | 859.00 | 859.00 | 859.00 | 859.00 | +0.70% | 22 |
| 2026-10-09 | 851.00 | 853.00 | 848.00 | 853.00 | +0.24% | 39 |
| 2026-10-08 | 852.00 | 852.00 | 844.00 | 851.00 | -0.12% | 77 |
| 2026-10-07 | 841.00 | 856.00 | 841.00 | 852.00 | -0.47% | 83 |
| 2026-10-06 | 856.00 | 858.00 | 852.00 | 856.00 | +0.00% | 46 |
| 2026-10-05 | 870.00 | 872.00 | 849.00 | 856.00 | -2.17% | 88 |
| 2026-10-02 | 877.00 | 884.00 | 870.00 | 875.00 | +0.81% | 74 |
| 2026-10-01 | 876.00 | 885.00 | 868.00 | 868.00 | -1.25% | 186 |
| 2026-09-30 | 876.00 | 888.00 | 875.00 | 879.00 | +0.46% | 73 |
| 2026-09-29 | 879.00 | 879.00 | 875.00 | 875.00 | -0.11% | 10 |
| 2026-09-28 | 875.00 | 876.00 | 871.00 | 876.00 | +0.69% | 57 |
| 2026-09-25 | 865.00 | 870.00 | 859.00 | 870.00 | +0.58% | 123 |
| 2026-09-24 | 863.00 | 865.00 | 849.00 | 865.00 | +0.00% | 155 |
| 2026-09-23 | 860.00 | 865.00 | 860.00 | 865.00 | +0.58% | 57 |
| 2026-09-22 | 865.00 | 865.00 | 859.00 | 860.00 | -0.58% | 301 |
| 2026-09-21 | 865.00 | 866.00 | 858.00 | 865.00 | +0.12% | 34 |
| 2026-09-18 | 861.00 | 864.00 | 860.00 | 864.00 | +0.35% | 213 |
| 2026-09-17 | 864.00 | 864.00 | 861.00 | 861.00 | +0.00% | 11 |
| 2026-09-16 | 867.00 | 867.00 | 861.00 | 861.00 | -0.69% | 48 |
| 2026-09-15 | 865.00 | 870.00 | 850.00 | 867.00 | +0.35% | 130 |
| 2026-09-14 | 873.00 | 877.00 | 854.00 | 864.00 | -1.48% | 117 |
| 2026-09-11 | 880.00 | 885.00 | 877.00 | 877.00 | -0.23% | 89 |
| 2026-09-10 | 882.00 | 884.00 | 876.00 | 879.00 | -0.57% | 192 |
| 2026-09-09 | 875.00 | 884.00 | 875.00 | 884.00 | +1.26% | 193 |
| 2026-09-08 | 876.00 | 876.00 | 873.00 | 873.00 | -0.34% | 95 |
| 2026-09-07 | 873.00 | 879.00 | 860.00 | 876.00 | +0.11% | 68 |
| 2026-09-04 | 877.00 | 878.00 | 869.00 | 875.00 | -0.57% | 121 |
| 2026-09-03 | 875.00 | 880.00 | 871.00 | 880.00 | +0.34% | 162 |
| 2026-09-02 | 874.00 | 880.00 | 869.00 | 877.00 | +0.23% | 189 |
| 2026-09-01 | 885.00 | 885.00 | 865.00 | 875.00 | +0.00% | 166 |
| 2026-08-31 | 876.00 | 885.00 | 864.00 | 875.00 | +0.00% | 146 |
| 2026-08-28 | 846.00 | 885.00 | 846.00 | 875.00 | +3.43% | 486 |
| 2026-08-27 | 828.00 | 846.00 | 828.00 | 846.00 | +2.17% | 399 |
| 2026-08-26 | 822.00 | 830.00 | 820.00 | 828.00 | +1.10% | 935 |
| 2026-08-25 | 819.00 | 822.00 | 818.00 | 819.00 | -0.12% | 73 |
| 2026-08-24 | 821.00 | 825.00 | 810.00 | 820.00 | +0.12% | 333 |
| 2026-08-21 | 825.00 | 825.00 | 818.00 | 819.00 | -0.36% | 130 |
| 2026-08-20 | 827.00 | 827.00 | 822.00 | 822.00 | +0.00% | 80 |
| 2026-08-19 | 825.00 | 827.00 | 822.00 | 822.00 | -0.60% | 69 |
| 2026-08-18 | 832.00 | 835.00 | 822.00 | 827.00 | +0.00% | 286 |
| 2026-08-17 | 830.00 | 838.00 | 823.00 | 827.00 | -0.24% | 92 |
| 2026-08-14 | 820.00 | 833.00 | 815.00 | 829.00 | +2.35% | 344 |
| 2026-08-13 | 789.00 | 816.00 | 789.00 | 810.00 | +2.92% | 236 |
| 2026-08-12 | 792.00 | 793.00 | 786.00 | 787.00 | -0.13% | 44 |
| 2026-08-11 | 789.00 | 794.00 | 787.00 | 788.00 | +0.38% | 45 |
| 2026-08-10 | 788.00 | 800.00 | 783.00 | 785.00 | -0.38% | 104 |
| 2026-08-07 | 786.00 | 792.00 | 782.00 | 788.00 | -0.25% | 56 |
| 2026-08-06 | 780.00 | 790.00 | 780.00 | 790.00 | +2.20% | 64 |
| 2026-08-05 | 778.00 | 790.00 | 770.00 | 773.00 | -1.28% | 168 |
| 2026-08-04 | 792.00 | 795.00 | 778.00 | 783.00 | -1.51% | 93 |
| 2026-08-03 | 790.00 | 799.00 | 790.00 | 795.00 | +0.51% | 64 |
| 2026-07-31 | 790.00 | 799.00 | 782.00 | 791.00 | -0.38% | 112 |
| 2026-07-30 | 789.00 | 806.00 | 787.00 | 794.00 | +0.89% | 135 |
| 2026-07-29 | 777.00 | 796.00 | 777.00 | 787.00 | +1.29% | 229 |
| 2026-07-28 | 747.00 | 780.00 | 746.00 | 777.00 | +3.32% | 237 |
| 2026-07-27 | 743.00 | 752.00 | 741.00 | 752.00 | +1.48% | 76 |
| 2026-07-24 | 755.00 | 755.00 | 741.00 | 741.00 | -0.54% | 37 |
| 2026-07-23 | 745.00 | 755.00 | 745.00 | 745.00 | -0.93% | 65 |
| 2026-07-22 | 756.00 | 756.00 | 741.00 | 752.00 | +2.17% | 121 |
| 2026-07-21 | 746.00 | 749.00 | 735.00 | 736.00 | +0.14% | 82 |
| 2026-07-20 | 740.00 | 743.00 | 735.00 | 735.00 | -0.41% | 28 |
| 2026-07-17 | 734.00 | 743.00 | 734.00 | 738.00 | +0.82% | 61 |
| 2026-07-16 | 731.00 | 732.00 | 730.00 | 732.00 | +0.55% | 47 |
| 2026-07-15 | 732.00 | 732.00 | 728.00 | 728.00 | -0.55% | 16 |
| 2026-07-14 | 733.00 | 734.00 | 732.00 | 732.00 | +0.27% | 6 |
| 2026-07-13 | 730.00 | 733.00 | 726.00 | 730.00 | +0.41% | 51 |
| 2026-07-10 | 734.00 | 735.00 | 726.00 | 727.00 | -0.82% | 25 |
| 2026-07-09 | 737.00 | 738.00 | 732.00 | 733.00 | -0.54% | 23 |
| 2026-07-08 | 739.00 | 739.00 | 736.00 | 737.00 | -0.54% | 80 |
| 2026-07-07 | 740.00 | 742.00 | 737.00 | 741.00 | +1.23% | 99 |
| 2026-07-06 | 728.00 | 738.00 | 728.00 | 732.00 | +0.55% | 275 |
| 2026-07-03 | 726.00 | 728.00 | 724.00 | 728.00 | +0.14% | 16 |
| 2026-07-02 | 728.00 | 728.00 | 724.00 | 727.00 | +0.41% | 60 |
| 2026-07-01 | 728.00 | 728.00 | 721.00 | 724.00 | -0.55% | 26 |
| 2026-06-30 | 725.00 | 728.00 | 725.00 | 728.00 | -0.14% | 24 |
| 2026-06-29 | 725.00 | 729.00 | 725.00 | 729.00 | +0.41% | 149 |
| 2026-06-26 | 731.00 | 731.00 | 725.00 | 726.00 | -0.68% | 13 |
| 2026-06-25 | 722.00 | 731.00 | 720.00 | 731.00 | +1.95% | 146 |
| 2026-06-24 | 721.00 | 722.00 | 716.00 | 717.00 | -0.69% | 49 |
| 2026-06-23 | 732.00 | 739.00 | 715.00 | 722.00 | -1.37% | 129 |
| 2026-06-22 | 734.00 | 734.00 | 732.00 | 732.00 | +0.41% | 5 |
| 2026-06-19 | 721.00 | 743.00 | 721.00 | 729.00 | +1.96% | 930 |
| 2026-06-18 | 721.00 | 721.00 | 715.00 | 715.00 | -0.14% | 71 |
| 2026-06-17 | 719.00 | 722.00 | 716.00 | 716.00 | -0.56% | 6 |
| 2026-06-16 | 723.00 | 723.00 | 711.00 | 720.00 | -0.55% | 137 |
| 2026-06-15 | 739.00 | 739.00 | 720.00 | 724.00 | +0.00% | 95 |
| 2026-06-12 | 721.00 | 725.00 | 720.00 | 724.00 | +0.84% | 206 |
| 2026-06-11 | 701.00 | 719.00 | 698.00 | 718.00 | +1.84% | 194 |
| 2026-06-10 | 710.00 | 711.00 | 704.00 | 705.00 | -0.42% | 61 |
| 2026-06-09 | 704.00 | 711.00 | 704.00 | 708.00 | -0.42% | 36 |
| 2026-06-08 | 701.00 | 715.00 | 701.00 | 711.00 | +0.57% | 60 |
| 2026-06-05 | 707.00 | 713.00 | 707.00 | 707.00 | +0.00% | 63 |
| 2026-06-04 | 703.00 | 711.00 | 703.00 | 707.00 | +0.71% | 91 |
| 2026-06-03 | 701.00 | 706.00 | 701.00 | 702.00 | -0.14% | 9 |
| 2026-06-02 | 698.00 | 711.00 | 698.00 | 703.00 | +0.29% | 35 |
| 2026-06-01 | 700.00 | 708.00 | 697.00 | 701.00 | +0.14% | 152 |
| 2026-05-29 | 700.00 | 705.00 | 698.00 | 700.00 | -0.99% | 100 |
| 2026-05-28 | 713.00 | 713.00 | 700.00 | 707.00 | -0.84% | 199 |
| 2026-05-27 | 700.00 | 715.00 | 700.00 | 713.00 | +1.57% | 73 |
| 2026-05-26 | 701.00 | 702.00 | 698.00 | 702.00 | +0.29% | 73 |
| 2026-05-22 | 697.00 | 700.00 | 697.00 | 700.00 | +0.43% | 135 |
| 2026-05-21 | 700.00 | 700.00 | 697.00 | 697.00 | -0.43% | 131 |
| 2026-05-20 | 697.00 | 700.00 | 697.00 | 700.00 | +0.43% | 133 |
| 2026-05-19 | 697.00 | 700.00 | 697.00 | 697.00 | -0.14% | 74 |
| 2026-05-18 | 696.00 | 698.00 | 685.00 | 698.00 | -0.71% | 178 |
| 2026-05-15 | 684.00 | 703.00 | 684.00 | 703.00 | +0.14% | 36 |
| 2026-05-13 | 706.00 | 706.00 | 684.00 | 702.00 | +0.43% | 85 |
| 2026-05-12 | 713.00 | 713.00 | 699.00 | 699.00 | -1.96% | 89 |
| 2026-05-11 | 727.00 | 727.00 | 710.00 | 713.00 | -1.79% | 85 |
| 2026-05-08 | 730.00 | 730.00 | 723.00 | 726.00 | -0.27% | 54 |
| 2026-05-07 | 736.00 | 738.00 | 724.00 | 728.00 | -0.82% | 215 |
| 2026-05-06 | 725.00 | 735.00 | 724.00 | 734.00 | +1.10% | 313 |
| 2026-05-05 | 727.00 | 730.00 | 722.00 | 726.00 | -0.14% | 242 |
| 2026-05-04 | 728.00 | 728.00 | 723.00 | 727.00 | +0.28% | 232 |
| 2026-04-30 | 728.00 | 728.00 | 722.00 | 725.00 | -0.41% | 35 |
| 2026-04-29 | 728.00 | 728.00 | 723.00 | 728.00 | +0.41% | 53 |
| 2026-04-28 | 730.00 | 730.00 | 723.00 | 725.00 | +0.00% | 25 |
| 2026-04-27 | 730.00 | 730.00 | 721.00 | 725.00 | +0.28% | 100 |
| 2026-04-24 | 729.00 | 729.00 | 718.00 | 723.00 | -0.55% | 114 |
| 2026-04-23 | 730.00 | 730.00 | 723.00 | 727.00 | -0.41% | 35 |
| 2026-04-22 | 730.00 | 743.00 | 724.00 | 730.00 | +0.27% | 56 |
| 2026-04-21 | 729.00 | 730.00 | 720.00 | 728.00 | -0.95% | 199 |
| 2026-04-20 | 740.00 | 740.00 | 731.00 | 735.00 | -0.14% | 71 |
| 2026-04-17 | 739.00 | 740.00 | 730.00 | 736.00 | +0.82% | 178 |
| 2026-04-16 | 734.00 | 739.00 | 723.00 | 730.00 | +1.39% | 146 |
| 2026-04-15 | 756.00 | 756.00 | 720.00 | 720.00 | -3.49% | 511 |
| 2026-04-14 | 751.00 | 761.00 | 746.00 | 746.00 | +1.22% | 286 |
| 2026-04-13 | 760.00 | 760.00 | 735.00 | 737.00 | +0.14% | 145 |
| 2026-04-10 | 736.00 | 742.00 | 730.00 | 736.00 | +0.14% | 183 |
| 2026-04-09 | 736.00 | 741.00 | 722.00 | 735.00 | -0.14% | 236 |
| 2026-04-08 | 745.00 | 750.00 | 730.00 | 736.00 | +0.27% | 151 |
| 2026-04-07 | 745.00 | 745.00 | 732.00 | 734.00 | -1.08% | 104 |
| 2026-04-02 | 746.00 | 750.00 | 736.00 | 742.00 | +0.00% | 142 |
| 2026-04-01 | 734.00 | 744.00 | 734.00 | 742.00 | +1.09% | 203 |
| 2026-03-31 | 724.00 | 740.00 | 724.00 | 734.00 | +0.55% | 171 |
| 2026-03-30 | 730.00 | 732.00 | 724.00 | 730.00 | +0.55% | 116 |
| 2026-03-27 | 750.00 | 750.00 | 726.00 | 726.00 | -1.89% | 77 |
| 2026-03-26 | 728.00 | 744.00 | 728.00 | 740.00 | +1.93% | 89 |
| 2026-03-25 | 726.00 | 736.00 | 720.00 | 726.00 | +0.83% | 167 |
| 2026-03-24 | 710.00 | 726.00 | 710.00 | 720.00 | +1.12% | 157 |
| 2026-03-23 | 710.00 | 730.00 | 680.00 | 712.00 | +0.28% | 444 |
| 2026-03-20 | 754.00 | 754.00 | 710.00 | 710.00 | -5.33% | 343 |
| 2026-03-19 | 754.00 | 754.00 | 748.00 | 750.00 | +0.27% | 65 |
| 2026-03-18 | 756.00 | 764.00 | 748.00 | 748.00 | -1.06% | 123 |
| 2026-03-17 | 770.00 | 770.00 | 756.00 | 756.00 | -0.79% | 67 |
| 2026-03-16 | 774.00 | 776.00 | 762.00 | 762.00 | -1.55% | 222 |
| 2026-03-13 | 780.00 | 780.00 | 770.00 | 774.00 | +0.00% | 37 |
| 2026-03-12 | 780.00 | 780.00 | 772.00 | 774.00 | -0.26% | 77 |
| 2026-03-11 | 790.00 | 790.00 | 774.00 | 776.00 | -0.77% | 96 |
| 2026-03-10 | 790.00 | 796.00 | 782.00 | 782.00 | +0.26% | 89 |
| 2026-03-09 | 790.00 | 790.00 | 776.00 | 780.00 | -1.52% | 137 |
| 2026-03-06 | 812.00 | 812.00 | 792.00 | 792.00 | -2.22% | 152 |
| 2026-03-05 | 806.00 | 820.00 | 802.00 | 810.00 | +1.00% | 111 |
| 2026-03-04 | 806.00 | 806.00 | 798.00 | 802.00 | -0.74% | 159 |
| 2026-03-03 | 808.00 | 808.00 | 796.00 | 808.00 | -0.74% | 99 |
| 2026-03-02 | 798.00 | 814.00 | 798.00 | 814.00 | +1.50% | 161 |
| 2026-02-27 | 792.00 | 802.00 | 792.00 | 802.00 | +0.00% | 109 |
| 2026-02-26 | 806.00 | 806.00 | 792.00 | 802.00 | +0.75% | 97 |
| 2026-02-25 | 808.00 | 808.00 | 790.00 | 796.00 | -1.00% | 310 |
| 2026-02-24 | 810.00 | 810.00 | 804.00 | 804.00 | -0.50% | 117 |
| 2026-02-23 | 822.00 | 822.00 | 808.00 | 808.00 | -1.22% | 106 |
| 2026-02-20 | 822.00 | 822.00 | 810.00 | 818.00 | +0.49% | 160 |
| 2026-02-19 | 814.00 | 822.00 | 814.00 | 814.00 | +0.49% | 86 |
| 2026-02-18 | 818.00 | 818.00 | 808.00 | 810.00 | -0.25% | 161 |
| 2026-02-17 | 846.00 | 846.00 | 812.00 | 812.00 | -1.22% | 147 |
| 2026-02-16 | 832.00 | 846.00 | 814.00 | 822.00 | -0.96% | 131 |
| 2026-02-13 | 826.00 | 830.00 | 806.00 | 830.00 | +2.22% | 165 |
| 2026-02-12 | 842.00 | 842.00 | 806.00 | 812.00 | -1.46% | 187 |
| 2026-02-11 | 828.00 | 828.00 | 808.00 | 824.00 | +0.00% | 239 |
| 2026-02-10 | 804.00 | 828.00 | 804.00 | 824.00 | +3.26% | 93 |
| 2026-02-09 | 804.00 | 804.00 | 798.00 | 798.00 | -0.50% | 42 |
| 2026-02-06 | 800.00 | 802.00 | 780.00 | 802.00 | +0.50% | 298 |
| 2026-02-05 | 804.00 | 804.00 | 794.00 | 798.00 | -0.25% | 343 |
| 2026-02-04 | 808.00 | 818.00 | 796.00 | 800.00 | -0.74% | 281 |
| 2026-02-03 | 804.00 | 820.00 | 800.00 | 806.00 | +0.75% | 105 |
| 2026-02-02 | 832.00 | 832.00 | 800.00 | 800.00 | -0.74% | 74 |
| 2026-01-30 | 824.00 | 824.00 | 806.00 | 806.00 | -1.95% | 207 |
| 2026-01-29 | 832.00 | 832.00 | 816.00 | 822.00 | -0.96% | 147 |
| 2026-01-28 | 832.00 | 834.00 | 826.00 | 830.00 | -0.24% | 118 |
| 2026-01-27 | 826.00 | 838.00 | 824.00 | 832.00 | +0.00% | 133 |
| 2026-01-26 | 826.00 | 832.00 | 822.00 | 832.00 | +0.73% | 103 |
| 2026-01-23 | 830.00 | 832.00 | 822.00 | 826.00 | -0.48% | 35 |
| 2026-01-22 | 824.00 | 830.00 | 816.00 | 830.00 | +1.47% | 193 |
| 2026-01-21 | 804.00 | 822.00 | 802.00 | 818.00 | +1.24% | 126 |
| 2026-01-20 | 812.00 | 814.00 | 800.00 | 808.00 | -0.49% | 193 |
| 2026-01-19 | 822.00 | 822.00 | 802.00 | 812.00 | +0.00% | 138 |
| 2026-01-16 | 818.00 | 822.00 | 802.00 | 812.00 | -1.22% | 150 |
| 2026-01-15 | 830.00 | 830.00 | 816.00 | 822.00 | -0.24% | 65 |
| 2026-01-14 | 832.00 | 832.00 | 812.00 | 824.00 | +0.24% | 109 |
| 2026-01-13 | 830.00 | 840.00 | 814.00 | 822.00 | -1.44% | 223 |
| 2026-01-12 | 868.00 | 868.00 | 830.00 | 834.00 | -2.11% | 229 |
| 2026-01-09 | 814.00 | 868.00 | 814.00 | 852.00 | +4.67% | 366 |
| 2026-01-08 | 846.00 | 848.00 | 810.00 | 814.00 | -3.78% | 309 |
| 2026-01-07 | 850.00 | 850.00 | 842.00 | 846.00 | +0.24% | 41 |
| 2026-01-06 | 834.00 | 850.00 | 834.00 | 844.00 | +1.20% | 207 |
| 2026-01-05 | 826.00 | 834.00 | 820.00 | 834.00 | +2.21% | 130 |
| 2025-12-30 | 814.00 | 824.00 | 814.00 | 816.00 | -0.24% | 185 |
| 2025-12-29 | 806.00 | 820.00 | 806.00 | 818.00 | +0.99% | 71 |
| 2025-12-23 | 808.00 | 818.00 | 800.00 | 810.00 | +0.50% | 263 |
| 2025-12-22 | 796.00 | 808.00 | 784.00 | 806.00 | +2.28% | 262 |
| 2025-12-19 | 800.00 | 818.00 | 788.00 | 788.00 | +0.00% | 1,169 |
| 2025-12-18 | 800.00 | 800.00 | 770.00 | 788.00 | -0.25% | 441 |
| 2025-12-17 | 814.00 | 814.00 | 786.00 | 790.00 | -1.50% | 130 |
| 2025-12-16 | 814.00 | 814.00 | 802.00 | 802.00 | -0.99% | 145 |
| 2025-12-15 | 824.00 | 824.00 | 810.00 | 810.00 | -0.25% | 126 |
| 2025-12-12 | 824.00 | 824.00 | 812.00 | 812.00 | -1.22% | 134 |
| 2025-12-11 | 824.00 | 830.00 | 822.00 | 822.00 | -0.24% | 188 |
| 2025-12-10 | 820.00 | 826.00 | 820.00 | 824.00 | +0.24% | 72 |
| 2025-12-09 | 832.00 | 832.00 | 820.00 | 822.00 | -0.72% | 431 |
| 2025-12-08 | 812.00 | 832.00 | 812.00 | 828.00 | -0.96% | 420 |
| 2025-12-05 | 836.00 | 840.00 | 832.00 | 836.00 | -0.24% | 1,165 |
| 2025-12-04 | 836.00 | 850.00 | 830.00 | 838.00 | +0.48% | 414 |
| 2025-12-03 | 822.00 | 850.00 | 814.00 | 834.00 | +2.46% | 538 |
| 2025-12-02 | 824.00 | 824.00 | 810.00 | 814.00 | -0.49% | 227 |
| 2025-12-01 | 812.00 | 824.00 | 810.00 | 818.00 | +2.25% | 207 |
| 2025-11-28 | 788.00 | 800.00 | 784.00 | 800.00 | +1.52% | 379 |
| 2025-11-27 | 752.00 | 788.00 | 752.00 | 788.00 | +2.87% | 488 |
| 2025-11-26 | 760.00 | 768.00 | 752.00 | 766.00 | +0.79% | 425 |
| 2025-11-25 | 726.00 | 760.00 | 720.00 | 760.00 | +5.56% | 558 |
| 2025-11-24 | 712.00 | 726.00 | 712.00 | 720.00 | +0.56% | 5,067 |
| 2025-11-21 | 720.00 | 722.00 | 712.00 | 716.00 | -0.56% | 246 |
| 2025-11-20 | 730.00 | 730.00 | 716.00 | 720.00 | -0.28% | 295 |
| 2025-11-19 | 726.00 | 732.00 | 716.00 | 722.00 | +0.28% | 445 |
| 2025-11-18 | 736.00 | 740.00 | 720.00 | 720.00 | -2.44% | 1,015 |
| 2025-11-17 | 740.00 | 740.00 | 734.00 | 738.00 | -0.27% | 245 |
| 2025-11-14 | 752.00 | 752.00 | 734.00 | 740.00 | -0.54% | 548 |
| 2025-11-13 | 754.00 | 754.00 | 742.00 | 744.00 | -0.80% | 160 |
| 2025-11-12 | 754.00 | 754.00 | 744.00 | 750.00 | -0.27% | 282 |
| 2025-11-11 | 746.00 | 754.00 | 738.00 | 752.00 | +1.08% | 235 |
| 2025-11-10 | 742.00 | 746.00 | 736.00 | 744.00 | +0.27% | 409 |
| 2025-11-07 | 734.00 | 742.00 | 722.00 | 742.00 | +1.92% | 480 |
| 2025-11-06 | 750.00 | 750.00 | 724.00 | 728.00 | -1.89% | 597 |
| 2025-11-05 | 750.00 | 750.00 | 738.00 | 742.00 | -0.54% | 449 |
| 2025-11-04 | 752.00 | 752.00 | 740.00 | 746.00 | -1.58% | 475 |
| 2025-11-03 | 750.00 | 758.00 | 740.00 | 758.00 | +1.88% | 651 |
| 2025-10-31 | 752.00 | 754.00 | 740.00 | 744.00 | +0.00% | 288 |
| 2025-10-30 | 756.00 | 760.00 | 742.00 | 744.00 | -1.33% | 354 |
| 2025-10-29 | 764.00 | 766.00 | 750.00 | 754.00 | -1.57% | 274 |
| 2025-10-28 | 780.00 | 780.00 | 754.00 | 766.00 | -1.54% | 344 |
| 2025-10-27 | 780.00 | 784.00 | 770.00 | 778.00 | -0.77% | 242 |
| 2025-10-24 | 792.00 | 792.00 | 770.00 | 784.00 | -1.01% | 345 |
| 2025-10-23 | 760.00 | 792.00 | 760.00 | 792.00 | +4.21% | 633 |
| 2025-10-22 | 776.00 | 776.00 | 758.00 | 760.00 | -2.56% | 692 |
| 2025-10-21 | 768.00 | 780.00 | 766.00 | 780.00 | +0.52% | 392 |
| 2025-10-20 | 796.00 | 796.00 | 770.00 | 776.00 | -2.27% | 349 |
| 2025-10-17 | 790.00 | 794.00 | 764.00 | 794.00 | +1.79% | 283 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+5.54%). Pire mois : Oct (-8.15%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Metall Zug AG (METN.SW) ?
857.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de METN.SW ?
Plus haut à 888.00 et plus bas à 680.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Metall Zug AG ?
Historiquement, le mois le plus fort de METN.SW a été Nov (moyenne +5.54%) et le plus faible Oct (moyenne -8.15%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.