Advertisement
Metro AG (B4B.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Time Period:
Apr 09, 2023 - Apr 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 08, 2024 | 5.04 | 5.13 | 5.02 | 5.12 | 5.12 | 118,966 |
| Apr 05, 2024 | 5.04 | 5.09 | 4.99 | 5.04 | 5.04 | 143,269 |
| Apr 04, 2024 | 5.04 | 5.11 | 5.02 | 5.06 | 5.06 | 84,277 |
| Apr 03, 2024 | 4.97 | 5.03 | 4.93 | 5.01 | 5.01 | 94,462 |
| Apr 02, 2024 | 5.06 | 5.10 | 4.96 | 4.98 | 4.98 | 205,903 |
| Mar 28, 2024 | 5.08 | 5.11 | 5.01 | 5.05 | 5.05 | 174,272 |
| Mar 27, 2024 | 4.90 | 5.05 | 4.87 | 5.03 | 5.03 | 115,506 |
| Mar 26, 2024 | 4.87 | 4.94 | 4.82 | 4.91 | 4.91 | 109,002 |
| Mar 25, 2024 | 4.72 | 4.89 | 4.72 | 4.83 | 4.83 | 170,624 |
| Mar 22, 2024 | 4.70 | 4.81 | 4.70 | 4.72 | 4.72 | 314,880 |
| Mar 21, 2024 | 4.80 | 4.83 | 4.73 | 4.73 | 4.73 | 249,373 |
| Mar 20, 2024 | 4.77 | 4.83 | 4.72 | 4.83 | 4.83 | 336,360 |
| Mar 19, 2024 | 4.86 | 4.87 | 4.74 | 4.81 | 4.81 | 422,184 |
| Mar 18, 2024 | 5.01 | 5.01 | 4.82 | 4.88 | 4.88 | 302,155 |
| Mar 15, 2024 | 5.00 | 5.01 | 4.93 | 4.93 | 4.93 | 430,108 |
| Mar 14, 2024 | 5.05 | 5.09 | 4.96 | 4.97 | 4.97 | 298,047 |
| Mar 13, 2024 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | 152,937 |
| Mar 12, 2024 | 5.07 | 5.11 | 5.04 | 5.05 | 5.05 | 151,986 |
| Mar 11, 2024 | 5.16 | 5.19 | 5.02 | 5.05 | 5.05 | 234,532 |
| Mar 08, 2024 | 5.25 | 5.30 | 5.18 | 5.20 | 5.20 | 138,732 |
| Mar 07, 2024 | 5.24 | 5.30 | 5.20 | 5.26 | 5.26 | 107,750 |
| Mar 06, 2024 | 5.20 | 5.33 | 5.18 | 5.31 | 5.31 | 189,320 |
| Mar 05, 2024 | 5.10 | 5.24 | 5.10 | 5.22 | 5.22 | 155,399 |
| Mar 04, 2024 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | 121,689 |
| Mar 01, 2024 | 5.24 | 5.24 | 5.16 | 5.20 | 5.20 | 127,037 |
| Feb 29, 2024 | 5.22 | 5.26 | 5.16 | 5.16 | 5.16 | 164,137 |
| Feb 28, 2024 | 5.31 | 5.32 | 5.20 | 5.25 | 5.25 | 117,947 |
| Feb 27, 2024 | 5.24 | 5.32 | 5.20 | 5.30 | 5.30 | 114,773 |
| Feb 26, 2024 | 5.22 | 5.28 | 5.16 | 5.26 | 5.26 | 155,307 |
| Feb 23, 2024 | 5.39 | 5.39 | 5.21 | 5.22 | 5.22 | 190,784 |
| Feb 22, 2024 | 5.43 | 5.47 | 5.32 | 5.32 | 5.32 | 239,330 |
| Feb 21, 2024 | 5.29 | 5.43 | 5.26 | 5.37 | 5.37 | 318,136 |
| Feb 20, 2024 | 5.01 | 5.50 | 4.99 | 5.28 | 5.28 | 568,962 |
| Feb 19, 2024 | 5.03 | 5.06 | 4.97 | 5.01 | 5.01 | 205,404 |
| Feb 16, 2024 | 5.01 | 5.07 | 4.96 | 5.01 | 5.01 | 335,611 |
| Feb 15, 2024 | 5.20 | 5.21 | 4.97 | 4.98 | 4.98 | 407,017 |
| Feb 14, 2024 | 5.28 | 5.31 | 5.11 | 5.16 | 5.16 | 271,809 |
| Feb 13, 2024 | 5.40 | 5.43 | 5.27 | 5.28 | 5.28 | 287,685 |
| Feb 12, 2024 | 5.33 | 5.44 | 5.28 | 5.39 | 5.39 | 207,792 |
| Feb 09, 2024 | 5.59 | 5.60 | 5.30 | 5.33 | 5.33 | 371,200 |
| Feb 08, 2024 | 5.68 | 5.75 | 5.55 | 5.55 | 5.55 | 387,653 |
| Feb 08, 2024 | 0.55 Dividend | |||||
| Feb 07, 2024 | 6.32 | 6.49 | 6.10 | 6.11 | 5.55 | 535,217 |
| Feb 06, 2024 | 6.20 | 6.38 | 6.10 | 6.34 | 5.77 | 411,023 |
| Feb 05, 2024 | 6.35 | 6.39 | 6.25 | 6.25 | 5.69 | 262,282 |
| Feb 02, 2024 | 6.35 | 6.37 | 6.26 | 6.32 | 5.76 | 203,657 |
| Feb 01, 2024 | 6.25 | 6.47 | 6.20 | 6.26 | 5.70 | 319,945 |
| Jan 31, 2024 | 6.30 | 6.32 | 6.25 | 6.26 | 5.69 | 231,213 |
| Jan 30, 2024 | 6.53 | 6.53 | 6.32 | 6.32 | 5.76 | 172,649 |
| Jan 29, 2024 | 6.35 | 6.50 | 6.35 | 6.49 | 5.90 | 138,952 |
| Jan 26, 2024 | 6.30 | 6.38 | 6.26 | 6.35 | 5.78 | 144,820 |
| Jan 25, 2024 | 6.30 | 6.30 | 6.24 | 6.28 | 5.71 | 78,037 |
| Jan 24, 2024 | 6.22 | 6.30 | 6.22 | 6.30 | 5.73 | 130,898 |
| Jan 23, 2024 | 6.22 | 6.28 | 6.21 | 6.22 | 5.66 | 139,308 |
| Jan 22, 2024 | 6.25 | 6.29 | 6.20 | 6.24 | 5.67 | 116,544 |
| Jan 19, 2024 | 6.30 | 6.34 | 6.22 | 6.23 | 5.67 | 140,391 |
| Jan 18, 2024 | 6.24 | 6.41 | 6.23 | 6.33 | 5.76 | 106,047 |
| Jan 17, 2024 | 6.23 | 6.29 | 6.17 | 6.26 | 5.69 | 160,854 |
| Jan 16, 2024 | 6.38 | 6.40 | 6.25 | 6.28 | 5.72 | 182,185 |
| Jan 15, 2024 | 6.40 | 6.45 | 6.38 | 6.43 | 5.86 | 66,201 |
| Jan 12, 2024 | 6.41 | 6.50 | 6.36 | 6.42 | 5.84 | 97,558 |
| Jan 11, 2024 | 6.31 | 6.43 | 6.31 | 6.36 | 5.79 | 110,345 |
| Jan 10, 2024 | 6.49 | 6.49 | 6.34 | 6.34 | 5.77 | 95,510 |
| Jan 09, 2024 | 6.38 | 6.47 | 6.37 | 6.43 | 5.86 | 106,990 |
| Jan 08, 2024 | 6.32 | 6.43 | 6.27 | 6.43 | 5.85 | 118,834 |
| Jan 05, 2024 | 6.33 | 6.39 | 6.28 | 6.34 | 5.77 | 95,192 |
| Jan 04, 2024 | 6.49 | 6.49 | 6.29 | 6.39 | 5.81 | 128,239 |
| Jan 03, 2024 | 6.41 | 6.47 | 6.34 | 6.39 | 5.82 | 115,310 |
| Jan 02, 2024 | 6.35 | 6.48 | 6.34 | 6.46 | 5.88 | 149,238 |
| Dec 29, 2023 | 6.27 | 6.34 | 6.18 | 6.31 | 5.74 | 86,034 |
| Dec 28, 2023 | 6.39 | 6.41 | 6.16 | 6.28 | 5.72 | 136,794 |
| Dec 27, 2023 | 6.35 | 6.43 | 6.31 | 6.35 | 5.78 | 141,244 |
| Dec 22, 2023 | 6.27 | 6.38 | 6.26 | 6.36 | 5.79 | 141,281 |
| Dec 21, 2023 | 6.23 | 6.30 | 6.11 | 6.28 | 5.71 | 259,643 |
| Dec 20, 2023 | 5.99 | 6.25 | 5.99 | 6.24 | 5.68 | 284,475 |
| Dec 19, 2023 | 5.95 | 6.07 | 5.95 | 6.01 | 5.46 | 178,240 |
| Dec 18, 2023 | 6.08 | 6.11 | 5.91 | 5.98 | 5.44 | 242,309 |
| Dec 15, 2023 | 6.05 | 6.10 | 5.95 | 6.07 | 5.53 | 385,418 |
| Dec 14, 2023 | 6.02 | 6.21 | 6.01 | 6.05 | 5.50 | 280,787 |
| Dec 13, 2023 | 5.90 | 5.92 | 5.78 | 5.83 | 5.30 | 137,315 |
| Dec 12, 2023 | 6.04 | 6.04 | 5.86 | 5.89 | 5.36 | 142,447 |
| Dec 11, 2023 | 6.00 | 6.10 | 5.97 | 6.05 | 5.51 | 165,679 |
| Dec 08, 2023 | 6.18 | 6.21 | 6.04 | 6.09 | 5.55 | 85,053 |
| Dec 07, 2023 | 6.09 | 6.18 | 5.99 | 6.14 | 5.59 | 97,043 |
| Dec 06, 2023 | 6.23 | 6.28 | 6.09 | 6.14 | 5.59 | 115,073 |
| Dec 05, 2023 | 6.03 | 6.28 | 5.99 | 6.24 | 5.68 | 182,995 |
| Dec 04, 2023 | 5.90 | 6.04 | 5.90 | 5.99 | 5.45 | 109,432 |
| Dec 01, 2023 | 5.97 | 6.03 | 5.88 | 5.92 | 5.39 | 217,263 |
| Nov 30, 2023 | 6.06 | 6.15 | 6.00 | 6.14 | 5.59 | 822,414 |
| Nov 29, 2023 | 5.95 | 6.20 | 5.95 | 6.07 | 5.52 | 63,751 |
| Nov 28, 2023 | 6.05 | 6.07 | 5.86 | 6.01 | 5.47 | 93,975 |
| Nov 27, 2023 | 6.08 | 6.13 | 5.98 | 6.11 | 5.55 | 80,257 |
| Nov 24, 2023 | 6.01 | 6.14 | 5.94 | 6.11 | 5.55 | 70,069 |
| Nov 23, 2023 | 6.20 | 6.26 | 6.01 | 6.03 | 5.49 | 96,034 |
| Nov 22, 2023 | 6.24 | 6.24 | 6.05 | 6.18 | 5.62 | 85,512 |
| Nov 21, 2023 | 6.38 | 6.42 | 6.20 | 6.23 | 5.67 | 85,052 |
| Nov 20, 2023 | 6.35 | 6.49 | 6.34 | 6.45 | 5.87 | 94,989 |
| Nov 17, 2023 | 6.26 | 6.41 | 6.26 | 6.33 | 5.76 | 36,997 |
| Nov 16, 2023 | 6.38 | 6.39 | 6.22 | 6.26 | 5.69 | 119,344 |
| Nov 15, 2023 | 6.39 | 6.50 | 6.30 | 6.39 | 5.81 | 89,104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.