MetLife Inc (MWZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 65.70 | 65.70 | 65.69 | 65.69 | 65.69 | 100 |
| 06 May 2024 | 64.20 | 65.69 | 64.16 | 65.69 | 65.69 | - |
| 06 May 2024 | 0.545 Dividend | |||||
| 03 May 2024 | 65.32 | 65.44 | 64.84 | 65.44 | 64.90 | - |
| 02 May 2024 | 66.53 | 66.79 | 64.01 | 64.51 | 63.97 | - |
| 30 Apr 2024 | 66.47 | 66.71 | 66.23 | 66.71 | 66.15 | - |
| 29 Apr 2024 | 65.34 | 66.53 | 65.31 | 66.53 | 65.98 | - |
| 26 Apr 2024 | 66.46 | 66.60 | 65.59 | 65.59 | 65.04 | - |
| 25 Apr 2024 | 67.25 | 67.25 | 66.15 | 66.15 | 65.60 | - |
| 24 Apr 2024 | 67.07 | 67.59 | 67.03 | 67.59 | 67.03 | - |
| 23 Apr 2024 | 67.07 | 67.45 | 66.89 | 67.45 | 66.89 | - |
| 22 Apr 2024 | 66.38 | 67.48 | 66.38 | 67.48 | 66.92 | - |
| 19 Apr 2024 | 64.85 | 66.58 | 64.85 | 66.58 | 66.03 | - |
| 18 Apr 2024 | 64.20 | 65.57 | 64.20 | 65.46 | 64.91 | - |
| 17 Apr 2024 | 64.39 | 65.12 | 64.38 | 64.77 | 64.23 | - |
| 16 Apr 2024 | 65.30 | 65.30 | 64.75 | 64.98 | 64.44 | - |
| 15 Apr 2024 | 65.55 | 66.44 | 65.16 | 65.16 | 64.62 | - |
| 12 Apr 2024 | 65.80 | 66.18 | 65.44 | 65.44 | 64.90 | - |
| 11 Apr 2024 | 66.43 | 66.44 | 65.56 | 66.15 | 65.60 | - |
| 10 Apr 2024 | 66.69 | 66.93 | 66.52 | 66.52 | 65.97 | - |
| 09 Apr 2024 | 67.43 | 67.43 | 66.85 | 66.87 | 66.31 | - |
| 08 Apr 2024 | 67.36 | 67.91 | 67.36 | 67.91 | 67.34 | - |
| 05 Apr 2024 | 67.14 | 67.62 | 66.84 | 67.62 | 67.06 | - |
| 04 Apr 2024 | 67.41 | 68.47 | 67.38 | 68.26 | 67.69 | - |
| 03 Apr 2024 | 67.30 | 68.07 | 67.30 | 67.85 | 67.28 | - |
| 02 Apr 2024 | 68.09 | 68.33 | 68.03 | 68.07 | 67.50 | - |
| 28 Mar 2024 | 68.09 | 68.52 | 68.09 | 68.52 | 67.95 | - |
| 27 Mar 2024 | 67.46 | 68.01 | 67.45 | 67.70 | 67.14 | - |
| 26 Mar 2024 | 67.25 | 67.40 | 67.25 | 67.39 | 66.83 | - |
| 25 Mar 2024 | 66.91 | 67.42 | 66.91 | 67.36 | 66.80 | - |
| 22 Mar 2024 | 67.18 | 67.71 | 67.18 | 67.36 | 66.80 | - |
| 21 Mar 2024 | 67.22 | 67.64 | 67.22 | 67.38 | 66.82 | - |
| 20 Mar 2024 | 66.52 | 66.82 | 66.52 | 66.81 | 66.25 | - |
| 19 Mar 2024 | 66.73 | 66.82 | 66.43 | 66.43 | 65.88 | - |
| 18 Mar 2024 | 66.41 | 66.47 | 66.24 | 66.47 | 65.92 | - |
| 15 Mar 2024 | 66.04 | 66.25 | 66.04 | 66.21 | 65.66 | - |
| 14 Mar 2024 | 66.32 | 66.43 | 65.74 | 65.74 | 65.19 | - |
| 13 Mar 2024 | 65.45 | 66.36 | 65.45 | 66.20 | 65.65 | - |
| 12 Mar 2024 | 65.47 | 65.57 | 65.35 | 65.56 | 65.01 | - |
| 11 Mar 2024 | 64.26 | 65.34 | 64.16 | 65.34 | 64.80 | - |
| 08 Mar 2024 | 64.68 | 65.06 | 64.68 | 65.06 | 64.52 | - |
| 07 Mar 2024 | 64.57 | 65.53 | 64.52 | 65.18 | 64.64 | - |
| 06 Mar 2024 | 64.40 | 65.08 | 64.40 | 64.86 | 64.32 | - |
| 05 Mar 2024 | 63.79 | 65.33 | 63.79 | 65.33 | 64.79 | - |
| 04 Mar 2024 | 63.72 | 64.32 | 63.60 | 64.20 | 63.67 | - |
| 01 Mar 2024 | 64.13 | 64.35 | 63.88 | 63.88 | 63.35 | - |
| 29 Feb 2024 | 63.45 | 64.36 | 63.27 | 64.36 | 63.82 | - |
| 28 Feb 2024 | 63.33 | 64.08 | 63.26 | 64.08 | 63.55 | - |
| 27 Feb 2024 | 62.67 | 63.60 | 62.67 | 63.41 | 62.88 | - |
| 26 Feb 2024 | 63.18 | 63.44 | 63.00 | 63.00 | 62.48 | - |
| 23 Feb 2024 | 63.18 | 64.18 | 62.87 | 64.11 | 63.58 | - |
| 22 Feb 2024 | 63.30 | 63.86 | 63.30 | 63.86 | 63.33 | - |
| 21 Feb 2024 | 62.95 | 63.23 | 62.84 | 63.04 | 62.51 | - |
| 20 Feb 2024 | 63.00 | 63.78 | 62.76 | 63.63 | 63.10 | - |
| 19 Feb 2024 | 63.36 | 63.40 | 63.09 | 63.09 | 62.56 | - |
| 16 Feb 2024 | 64.06 | 64.42 | 64.03 | 64.16 | 63.63 | - |
| 15 Feb 2024 | 63.33 | 64.53 | 63.33 | 64.53 | 63.99 | - |
| 14 Feb 2024 | 62.85 | 63.88 | 62.85 | 63.75 | 63.22 | - |
| 13 Feb 2024 | 63.12 | 63.14 | 62.59 | 62.65 | 62.13 | - |
| 12 Feb 2024 | 62.06 | 63.83 | 61.80 | 63.83 | 63.30 | - |
| 09 Feb 2024 | 61.44 | 62.37 | 61.41 | 62.37 | 61.85 | - |
| 08 Feb 2024 | 61.67 | 61.85 | 61.48 | 61.48 | 60.97 | - |
| 07 Feb 2024 | 60.83 | 62.20 | 60.77 | 62.16 | 61.64 | - |
| 06 Feb 2024 | 60.73 | 61.49 | 60.73 | 61.11 | 60.60 | - |
| 05 Feb 2024 | 60.15 | 61.07 | 60.10 | 61.07 | 60.56 | - |
| 05 Feb 2024 | 0.52 Dividend | |||||
| 02 Feb 2024 | 59.65 | 60.96 | 59.58 | 60.96 | 59.94 | - |
| 01 Feb 2024 | 63.49 | 63.49 | 59.95 | 59.95 | 58.94 | - |
| 31 Jan 2024 | 64.95 | 65.11 | 64.53 | 64.53 | 63.45 | - |
| 30 Jan 2024 | 64.44 | 65.02 | 64.33 | 65.02 | 63.93 | - |
| 29 Jan 2024 | 64.79 | 65.09 | 64.67 | 64.67 | 63.58 | - |
| 26 Jan 2024 | 64.28 | 65.06 | 64.28 | 64.96 | 63.87 | - |
| 25 Jan 2024 | 63.69 | 64.52 | 63.63 | 64.38 | 63.30 | 100 |
| 24 Jan 2024 | 63.52 | 64.16 | 63.34 | 64.16 | 63.08 | - |
| 23 Jan 2024 | 63.19 | 64.16 | 63.19 | 63.93 | 62.86 | - |
| 22 Jan 2024 | 62.72 | 64.06 | 62.59 | 63.82 | 62.75 | - |
| 19 Jan 2024 | 61.74 | 62.93 | 61.74 | 62.93 | 61.87 | - |
| 18 Jan 2024 | 61.35 | 62.27 | 61.35 | 61.96 | 60.92 | - |
| 17 Jan 2024 | 62.09 | 62.67 | 61.92 | 61.92 | 60.88 | - |
| 16 Jan 2024 | 62.34 | 62.46 | 62.24 | 62.43 | 61.38 | - |
| 15 Jan 2024 | 62.32 | 62.42 | 62.31 | 62.31 | 61.26 | - |
| 12 Jan 2024 | 62.63 | 62.90 | 62.63 | 62.90 | 61.84 | - |
| 11 Jan 2024 | 62.74 | 62.93 | 62.71 | 62.89 | 61.83 | - |
| 10 Jan 2024 | 62.79 | 63.18 | 62.66 | 62.76 | 61.71 | - |
| 09 Jan 2024 | 62.92 | 63.05 | 62.54 | 62.63 | 61.58 | - |
| 08 Jan 2024 | 62.25 | 63.50 | 62.25 | 62.93 | 61.87 | - |
| 05 Jan 2024 | 61.27 | 62.57 | 61.27 | 62.57 | 61.52 | - |
| 04 Jan 2024 | 60.99 | 61.91 | 60.90 | 61.67 | 60.63 | - |
| 03 Jan 2024 | 60.93 | 61.65 | 60.93 | 61.65 | 60.62 | - |
| 02 Jan 2024 | 59.52 | 61.49 | 59.52 | 61.49 | 60.46 | - |
| 29 Dec 2023 | 59.46 | 59.49 | 59.32 | 59.43 | 58.43 | - |
| 28 Dec 2023 | 59.00 | 59.74 | 58.81 | 59.74 | 58.74 | - |
| 27 Dec 2023 | 59.58 | 59.58 | 59.39 | 59.39 | 58.39 | - |
| 22 Dec 2023 | 58.99 | 60.01 | 58.97 | 59.75 | 58.75 | - |
| 21 Dec 2023 | 59.31 | 59.59 | 59.29 | 59.33 | 58.33 | - |
| 20 Dec 2023 | 60.12 | 60.33 | 60.06 | 60.33 | 59.32 | - |
| 19 Dec 2023 | 59.23 | 60.58 | 59.19 | 60.58 | 59.56 | - |
| 18 Dec 2023 | 60.48 | 60.54 | 59.88 | 59.88 | 58.87 | - |
| 15 Dec 2023 | 60.48 | 61.02 | 60.48 | 61.02 | 60.00 | - |
| 14 Dec 2023 | 60.43 | 60.98 | 59.79 | 60.98 | 59.96 | - |
| *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.