Metro AG (0RTE.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 11:32AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.04 | 5.13 | 5.01 | 5.11 | 5.11 | 40,925 |
| 01 May 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 30 Apr 2024 | 5.18 | 5.19 | 5.02 | 5.05 | 5.05 | 30,164 |
| 29 Apr 2024 | 5.11 | 5.22 | 5.10 | 5.16 | 5.16 | 454 |
| 26 Apr 2024 | 4.98 | 5.15 | 4.99 | 5.07 | 5.07 | 12,765 |
| 25 Apr 2024 | 5.08 | 5.11 | 4.99 | 5.00 | 5.00 | 2,346 |
| 24 Apr 2024 | 5.11 | 5.14 | 5.05 | 5.06 | 5.06 | 118,557 |
| 23 Apr 2024 | 5.11 | 5.18 | 5.10 | 5.11 | 5.11 | 141,120 |
| 22 Apr 2024 | 5.09 | 5.17 | 5.02 | 5.14 | 5.14 | 4,445 |
| 19 Apr 2024 | 5.03 | 5.05 | 4.96 | 5.05 | 5.05 | 904 |
| 18 Apr 2024 | 4.95 | 5.05 | 4.93 | 4.97 | 4.97 | 3,619 |
| 17 Apr 2024 | 5.02 | 5.11 | 4.97 | 5.01 | 5.01 | 14,890 |
| 16 Apr 2024 | 5.08 | 5.11 | 4.91 | 5.01 | 5.01 | 18,708 |
| 15 Apr 2024 | 5.13 | 5.20 | 5.11 | 5.14 | 5.14 | 5,785 |
| 12 Apr 2024 | 5.18 | 5.26 | 5.17 | 5.20 | 5.20 | 23,562 |
| 11 Apr 2024 | 5.16 | 5.20 | 5.12 | 5.14 | 5.14 | 15,517 |
| 10 Apr 2024 | 5.18 | 5.32 | 5.16 | 5.17 | 5.17 | 15,428 |
| 09 Apr 2024 | 5.14 | 5.18 | 5.10 | 5.14 | 5.14 | 4,487 |
| 08 Apr 2024 | 5.07 | 5.12 | 5.04 | 5.11 | 5.11 | 18,140 |
| 05 Apr 2024 | 5.05 | 5.08 | 5.00 | 5.07 | 5.07 | 10,874 |
| 04 Apr 2024 | 5.05 | 5.08 | 4.97 | 5.07 | 5.07 | 1,822 |
| 03 Apr 2024 | 4.99 | 5.02 | 4.94 | 5.03 | 5.03 | 4,851 |
| 02 Apr 2024 | 5.09 | 5.10 | 4.97 | 5.01 | 5.01 | 21,737 |
| 28 Mar 2024 | 5.07 | 5.11 | 5.01 | 5.04 | 5.04 | 18,675 |
| 27 Mar 2024 | 4.91 | 5.05 | 4.88 | 5.04 | 5.04 | 5,801 |
| 26 Mar 2024 | 4.86 | 4.93 | 4.82 | 4.92 | 4.92 | 2,619 |
| 25 Mar 2024 | 4.73 | 4.89 | 4.70 | 4.83 | 4.83 | 28,674 |
| 22 Mar 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | 6,221 |
| 21 Mar 2024 | 4.79 | 4.82 | 4.73 | 4.74 | 4.74 | 11,842 |
| 20 Mar 2024 | 4.78 | 4.82 | 4.65 | 4.81 | 4.81 | 21,039 |
| 19 Mar 2024 | 4.87 | 4.91 | 4.75 | 4.82 | 4.82 | 33,384 |
| 18 Mar 2024 | 5.00 | 5.01 | 4.84 | 4.89 | 4.89 | 27,656 |
| 15 Mar 2024 | 4.99 | 5.03 | 4.93 | 4.94 | 4.94 | 112,387 |
| 14 Mar 2024 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | 15,476 |
| 13 Mar 2024 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 13,574 |
| 12 Mar 2024 | 5.09 | 5.17 | 5.04 | 5.04 | 5.04 | 19,799 |
| 11 Mar 2024 | 5.17 | 5.24 | 5.03 | 5.05 | 5.05 | 7,556 |
| 08 Mar 2024 | 5.23 | 5.30 | 5.18 | 5.20 | 5.20 | 8,728 |
| 07 Mar 2024 | 5.25 | 5.34 | 5.20 | 5.25 | 5.25 | 10,339 |
| 06 Mar 2024 | 5.21 | 5.32 | 5.20 | 5.31 | 5.31 | 3,732 |
| 05 Mar 2024 | 5.14 | 5.25 | 5.07 | 5.21 | 5.21 | 27,504 |
| 04 Mar 2024 | 5.22 | 5.27 | 5.09 | 5.15 | 5.15 | 5,765 |
| 01 Mar 2024 | 5.22 | 5.25 | 5.16 | 5.21 | 5.21 | 6,759 |
| 29 Feb 2024 | 5.22 | 5.37 | 5.16 | 5.19 | 5.19 | 19,463 |
| 28 Feb 2024 | 5.31 | 5.34 | 5.21 | 5.24 | 5.24 | 5,801 |
| 27 Feb 2024 | 5.24 | 5.32 | 5.22 | 5.29 | 5.29 | 17,827 |
| 26 Feb 2024 | 5.22 | 5.27 | 5.18 | 5.25 | 5.25 | 5,425 |
| 23 Feb 2024 | 5.37 | 5.39 | 5.21 | 5.26 | 5.26 | 100,862 |
| 22 Feb 2024 | 5.41 | 5.50 | 5.32 | 5.35 | 5.35 | 13,160 |
| 21 Feb 2024 | 5.28 | 5.42 | 5.28 | 5.39 | 5.39 | 18,369 |
| 20 Feb 2024 | 5.02 | 5.41 | 4.98 | 5.31 | 5.31 | 60,498 |
| 19 Feb 2024 | 5.07 | 5.13 | 4.98 | 5.03 | 5.03 | 7,754 |
| 16 Feb 2024 | 5.02 | 5.07 | 4.94 | 5.02 | 5.02 | 32,648 |
| 15 Feb 2024 | 5.20 | 5.21 | 4.96 | 5.00 | 5.00 | 42,238 |
| 14 Feb 2024 | 5.27 | 5.32 | 5.10 | 5.16 | 5.16 | 9,415 |
| 13 Feb 2024 | 5.42 | 5.44 | 5.26 | 5.29 | 5.29 | 40,506 |
| 12 Feb 2024 | 5.33 | 5.44 | 5.24 | 5.41 | 5.41 | 28,488 |
| 09 Feb 2024 | 5.59 | 5.64 | 5.32 | 5.35 | 5.35 | 34,426 |
| 08 Feb 2024 | 5.68 | 5.76 | 5.54 | 5.56 | 5.56 | 51,268 |
| 08 Feb 2024 | 0.55 Dividend | |||||
| 07 Feb 2024 | 6.30 | 6.50 | 6.10 | 6.12 | 5.57 | 43,976 |
| 06 Feb 2024 | 6.21 | 6.38 | 6.07 | 6.34 | 5.77 | 51,307 |
| 05 Feb 2024 | 6.34 | 6.39 | 6.26 | 6.28 | 5.72 | 18,770 |
| 02 Feb 2024 | 6.32 | 6.36 | 6.26 | 6.33 | 5.76 | 54,880 |
| 01 Feb 2024 | 6.27 | 6.45 | 6.20 | 6.28 | 5.71 | 24,975 |
| 31 Jan 2024 | 6.32 | 6.49 | 6.17 | 6.28 | 5.72 | 4,532 |
| 30 Jan 2024 | 6.51 | 6.53 | 6.32 | 6.34 | 5.77 | 7,474 |
| 29 Jan 2024 | 6.36 | 6.52 | 6.35 | 6.45 | 5.88 | 17,465 |
| 26 Jan 2024 | 6.29 | 6.38 | 6.24 | 6.34 | 5.77 | 11,828 |
| 25 Jan 2024 | 6.31 | 6.32 | 6.26 | 6.30 | 5.73 | 5,283 |
| 24 Jan 2024 | 6.22 | 6.30 | 6.08 | 6.28 | 5.71 | 12,801 |
| 23 Jan 2024 | 6.22 | 6.28 | 6.09 | 6.25 | 5.69 | 7,172 |
| 22 Jan 2024 | 6.26 | 6.30 | 6.20 | 6.26 | 5.70 | 9,142 |
| 19 Jan 2024 | 6.32 | 6.35 | 6.22 | 6.24 | 5.68 | 15,810 |
| 18 Jan 2024 | 6.24 | 6.39 | 6.24 | 6.36 | 5.79 | 7,747 |
| 17 Jan 2024 | 6.23 | 6.28 | 6.16 | 6.29 | 5.72 | 17,857 |
| 16 Jan 2024 | 6.37 | 6.39 | 6.25 | 6.28 | 5.72 | 20,332 |
| 15 Jan 2024 | 6.41 | 6.46 | 6.33 | 6.42 | 5.84 | 7,493 |
| 12 Jan 2024 | 6.40 | 6.49 | 6.32 | 6.42 | 5.85 | 7,468 |
| 11 Jan 2024 | 6.32 | 6.42 | 6.26 | 6.38 | 5.80 | 16,751 |
| 10 Jan 2024 | 6.47 | 6.53 | 6.35 | 6.38 | 5.81 | 8,436 |
| 09 Jan 2024 | 6.38 | 6.47 | 6.30 | 6.46 | 5.88 | 10,696 |
| 08 Jan 2024 | 6.31 | 6.41 | 6.30 | 6.42 | 5.85 | 6,998 |
| 05 Jan 2024 | 6.34 | 6.41 | 6.27 | 6.37 | 5.80 | 8,464 |
| 04 Jan 2024 | 6.47 | 6.49 | 6.30 | 6.37 | 5.80 | 15,580 |
| 03 Jan 2024 | 6.43 | 6.51 | 6.35 | 6.36 | 5.79 | 5,071 |
| 02 Jan 2024 | 6.34 | 6.49 | 6.27 | 6.45 | 5.87 | 5,970 |
| 29 Dec 2023 | 6.28 | 6.36 | 6.23 | 6.28 | 5.72 | 33,810 |
| 28 Dec 2023 | 6.39 | 6.43 | 6.19 | 6.28 | 5.72 | 25,387 |
| 27 Dec 2023 | 6.36 | 6.43 | 6.18 | 6.34 | 5.77 | 8,060 |
| 22 Dec 2023 | 6.26 | 6.36 | 6.24 | 6.28 | 5.72 | 9,343 |
| 21 Dec 2023 | 6.21 | 6.30 | 6.14 | 6.26 | 5.70 | 14,544 |
| 20 Dec 2023 | 5.98 | 6.26 | 5.96 | 6.22 | 5.67 | 17,606 |
| 19 Dec 2023 | 5.97 | 6.09 | 5.99 | 6.03 | 5.48 | 15,140 |
| 18 Dec 2023 | 6.09 | 6.12 | 5.91 | 5.93 | 5.40 | 151,618 |
| 15 Dec 2023 | 6.03 | 6.10 | 5.95 | 6.02 | 5.48 | 22,033 |
| 14 Dec 2023 | 6.03 | 6.18 | 5.80 | 6.04 | 5.50 | 29,348 |
| 13 Dec 2023 | 5.93 | 5.97 | 5.74 | 5.86 | 5.34 | 20,918 |
| 12 Dec 2023 | 6.05 | 6.09 | 5.88 | 5.88 | 5.35 | 9,829 |
| 11 Dec 2023 | 5.99 | 6.16 | 5.93 | 6.05 | 5.50 | 23,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.