Metro AG (B4B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:29PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.05 | 5.09 | 5.04 | 5.04 | 5.04 | 950 |
| 30 Apr 2024 | 5.14 | 5.30 | 5.06 | 5.06 | 5.06 | 16,053 |
| 29 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 26 Apr 2024 | 4.99 | 5.04 | 4.99 | 5.01 | 5.01 | 200 |
| 25 Apr 2024 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 1,050 |
| 24 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 23 Apr 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 425 |
| 22 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 19 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 18 Apr 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | - |
| 17 Apr 2024 | 4.95 | 5.01 | 4.95 | 5.00 | 5.00 | 1,003 |
| 16 Apr 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 2,500 |
| 15 Apr 2024 | 5.22 | 5.22 | 5.11 | 5.11 | 5.11 | 3 |
| 12 Apr 2024 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | - |
| 11 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 10 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 09 Apr 2024 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 63 |
| 08 Apr 2024 | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | 2,500 |
| 05 Apr 2024 | 5.03 | 5.03 | 4.98 | 5.02 | 5.02 | 1,150 |
| 04 Apr 2024 | 4.97 | 5.06 | 4.97 | 5.00 | 5.00 | 1,600 |
| 03 Apr 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | - |
| 02 Apr 2024 | 5.08 | 5.08 | 4.97 | 4.97 | 4.97 | 100 |
| 28 Mar 2024 | 5.15 | 5.15 | 5.00 | 5.09 | 5.09 | 890 |
| 27 Mar 2024 | 4.87 | 5.09 | 4.87 | 5.09 | 5.09 | 375 |
| 26 Mar 2024 | 4.68 | 4.91 | 4.68 | 4.86 | 4.86 | 945 |
| 25 Mar 2024 | 4.78 | 4.88 | 4.76 | 4.88 | 4.88 | 1,001 |
| 22 Mar 2024 | 4.70 | 4.77 | 4.70 | 4.77 | 4.77 | 4,430 |
| 21 Mar 2024 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 50 |
| 20 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 19 Mar 2024 | 4.86 | 4.86 | 4.77 | 4.85 | 4.85 | 1,385 |
| 18 Mar 2024 | 4.92 | 4.93 | 4.85 | 4.93 | 4.93 | 312 |
| 15 Mar 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | 615 |
| 14 Mar 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | - |
| 13 Mar 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | - |
| 12 Mar 2024 | 5.03 | 5.09 | 5.03 | 5.09 | 5.09 | 150 |
| 11 Mar 2024 | 5.16 | 5.23 | 4.96 | 4.96 | 4.96 | 1,432 |
| 08 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 Mar 2024 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 659 |
| 06 Mar 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | - |
| 05 Mar 2024 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | - |
| 04 Mar 2024 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | 270 |
| 01 Mar 2024 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 582 |
| 29 Feb 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 400 |
| 28 Feb 2024 | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | 160 |
| 27 Feb 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | - |
| 26 Feb 2024 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 1,383 |
| 23 Feb 2024 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | 600 |
| 22 Feb 2024 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | 1,064 |
| 21 Feb 2024 | 5.26 | 5.40 | 5.26 | 5.36 | 5.36 | 3,200 |
| 20 Feb 2024 | 5.07 | 5.37 | 5.00 | 5.37 | 5.37 | 440 |
| 19 Feb 2024 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | 1,245 |
| 16 Feb 2024 | 5.01 | 5.03 | 4.97 | 4.97 | 4.97 | 856 |
| 15 Feb 2024 | 5.19 | 5.20 | 5.00 | 5.03 | 5.03 | 6,520 |
| 14 Feb 2024 | 5.28 | 5.39 | 5.05 | 5.39 | 5.39 | 3,960 |
| 13 Feb 2024 | 5.44 | 5.44 | 5.33 | 5.33 | 5.33 | 3,234 |
| 12 Feb 2024 | 5.47 | 5.47 | 5.36 | 5.38 | 5.38 | 4,160 |
| 09 Feb 2024 | 5.55 | 5.57 | 5.28 | 5.28 | 5.28 | 1,165 |
| 08 Feb 2024 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | 10,796 |
| 08 Feb 2024 | 0.55 Dividend | |||||
| 07 Feb 2024 | 6.19 | 6.35 | 6.19 | 6.22 | 5.67 | 14,725 |
| 06 Feb 2024 | 6.10 | 6.34 | 6.10 | 6.34 | 5.78 | 1,800 |
| 05 Feb 2024 | 6.45 | 6.45 | 6.31 | 6.36 | 5.79 | 1,712 |
| 02 Feb 2024 | 6.32 | 6.46 | 6.32 | 6.38 | 5.81 | 3,671 |
| 01 Feb 2024 | 6.28 | 6.33 | 6.20 | 6.32 | 5.76 | 3,324 |
| 31 Jan 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 5.74 | 1,000 |
| 30 Jan 2024 | 6.40 | 6.50 | 6.34 | 6.35 | 5.79 | 300 |
| 29 Jan 2024 | 6.37 | 6.49 | 6.36 | 6.48 | 5.91 | 5,369 |
| 26 Jan 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 5.78 | - |
| 25 Jan 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 5.79 | 310 |
| 24 Jan 2024 | 6.24 | 6.39 | 6.21 | 6.25 | 5.70 | 17,500 |
| 23 Jan 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 5.71 | - |
| 22 Jan 2024 | 6.26 | 6.26 | 6.20 | 6.20 | 5.66 | - |
| 19 Jan 2024 | 6.30 | 6.30 | 6.23 | 6.24 | 5.68 | 570 |
| 18 Jan 2024 | 6.26 | 6.41 | 6.24 | 6.41 | 5.84 | 1,500 |
| 17 Jan 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 5.70 | 310 |
| 16 Jan 2024 | 6.43 | 6.43 | 6.30 | 6.30 | 5.75 | 1,317 |
| 15 Jan 2024 | 6.40 | 6.41 | 6.39 | 6.41 | 5.85 | - |
| 12 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 5.81 | - |
| 11 Jan 2024 | 6.36 | 6.41 | 6.36 | 6.41 | 5.85 | 640 |
| 10 Jan 2024 | 6.45 | 6.45 | 6.38 | 6.38 | 5.81 | 886 |
| 09 Jan 2024 | 6.38 | 6.45 | 6.38 | 6.45 | 5.88 | 335 |
| 08 Jan 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 5.82 | 250 |
| 05 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 5.82 | - |
| 04 Jan 2024 | 6.45 | 6.45 | 6.38 | 6.38 | 5.81 | 148 |
| 03 Jan 2024 | 6.49 | 6.52 | 6.41 | 6.43 | 5.87 | 2,320 |
| 02 Jan 2024 | 6.39 | 6.50 | 6.34 | 6.50 | 5.93 | 10,060 |
| 29 Dec 2023 | 6.24 | 6.24 | 6.22 | 6.22 | 5.67 | 30 |
| 28 Dec 2023 | 6.30 | 6.33 | 6.21 | 6.21 | 5.66 | 1,390 |
| 27 Dec 2023 | 6.30 | 6.41 | 6.30 | 6.33 | 5.77 | 1,108 |
| 22 Dec 2023 | 6.22 | 6.36 | 6.22 | 6.36 | 5.79 | 1,315 |
| 21 Dec 2023 | 6.30 | 6.32 | 6.17 | 6.22 | 5.67 | 5,484 |
| 20 Dec 2023 | 6.01 | 6.22 | 6.01 | 6.22 | 5.67 | 70 |
| 19 Dec 2023 | 5.95 | 6.06 | 5.95 | 6.06 | 5.52 | 300 |
| 18 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.51 | 1,000 |
| 15 Dec 2023 | 6.01 | 6.07 | 5.98 | 5.98 | 5.45 | 2,837 |
| 14 Dec 2023 | 6.07 | 6.12 | 6.01 | 6.10 | 5.56 | 10,670 |
| 13 Dec 2023 | 5.86 | 5.86 | 5.82 | 5.82 | 5.31 | 5,000 |
| 12 Dec 2023 | 6.01 | 6.01 | 5.89 | 5.89 | 5.37 | 1,050 |
| 11 Dec 2023 | 6.00 | 6.10 | 6.00 | 6.01 | 5.48 | 650 |
| 08 Dec 2023 | 6.11 | 6.18 | 6.05 | 6.05 | 5.51 | 945 |
| *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.