Metro Bank Holdings PLC (6MB0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20 |
| 16 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 15 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 14 May 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 13 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 10 May 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 09 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 08 May 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 07 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 06 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
| 03 May 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 02 May 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 30 Apr 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 29 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 26 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 25 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 24 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 23 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 22 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 19 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 18 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 17 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 16 Apr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 15 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 12 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 11 Apr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 10 Apr 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 09 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 08 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 05 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 04 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 03 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 02 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20 |
| 28 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 27 Mar 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
| 26 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 25 Mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 22 Mar 2024 | 0.3350 | 0.3770 | 0.3350 | 0.3770 | 0.3770 | 26,000 |
| 21 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 20 Mar 2024 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | 0.3190 | - |
| 19 Mar 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
| 18 Mar 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 15 Mar 2024 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
| 14 Mar 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 13 Mar 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 12 Mar 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
| 11 Mar 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 08 Mar 2024 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
| 07 Mar 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
| 06 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 05 Mar 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 04 Mar 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
| 01 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 29 Feb 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
| 28 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 27 Feb 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 26 Feb 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
| 23 Feb 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 22 Feb 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
| 21 Feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 20 Feb 2024 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | 0.4130 | - |
| 19 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 16 Feb 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
| 15 Feb 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 14 Feb 2024 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
| 13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 12 Feb 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 09 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 08 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 07 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 06 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 05 Feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 02 Feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 01 Feb 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 31 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 30 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 29 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
| 26 Jan 2024 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | - |
| 25 Jan 2024 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
| 24 Jan 2024 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
| 23 Jan 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | - |
| 22 Jan 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 19 Jan 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
| 18 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 17 Jan 2024 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
| 16 Jan 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | - |
| 15 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 12 Jan 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 11 Jan 2024 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
| 10 Jan 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 09 Jan 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 08 Jan 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
| 05 Jan 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | - |
| 04 Jan 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
| 03 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 02 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 29 Dec 2023 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 28 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 27 Dec 2023 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 22 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| *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.