Metro AG (0RTE.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.07 | 5.21 | 5.10 | 5.11 | 5.11 | 1,619 |
| May 02, 2024 | 5.07 | 5.13 | 5.01 | 5.05 | 5.05 | 62,101 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 5.18 | 5.19 | 5.02 | 5.02 | 5.02 | 30,164 |
| Apr 29, 2024 | 5.11 | 5.22 | 5.10 | 5.15 | 5.15 | 454 |
| Apr 26, 2024 | 4.98 | 5.15 | 4.99 | 5.12 | 5.12 | 12,765 |
| Apr 25, 2024 | 5.08 | 5.11 | 4.99 | 5.03 | 5.03 | 2,347 |
| Apr 24, 2024 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | 118,557 |
| Apr 23, 2024 | 5.11 | 5.18 | 5.10 | 5.15 | 5.15 | 141,121 |
| Apr 22, 2024 | 5.09 | 5.17 | 5.02 | 5.15 | 5.15 | 4,445 |
| Apr 19, 2024 | 5.03 | 5.05 | 4.96 | 4.98 | 4.98 | 905 |
| Apr 18, 2024 | 4.95 | 5.05 | 4.93 | 4.97 | 4.97 | 3,620 |
| Apr 17, 2024 | 5.02 | 5.11 | 4.97 | 5.04 | 5.04 | 14,890 |
| Apr 16, 2024 | 5.08 | 5.11 | 4.91 | 5.02 | 5.02 | 18,709 |
| Apr 15, 2024 | 5.13 | 5.20 | 5.11 | 5.15 | 5.15 | 5,785 |
| Apr 12, 2024 | 5.18 | 5.26 | 5.17 | 5.20 | 5.20 | 23,563 |
| Apr 11, 2024 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | 15,517 |
| Apr 10, 2024 | 5.18 | 5.32 | 5.16 | 5.17 | 5.17 | 15,429 |
| Apr 09, 2024 | 5.14 | 5.18 | 5.10 | 5.15 | 5.15 | 4,488 |
| Apr 08, 2024 | 5.07 | 5.12 | 5.04 | 5.09 | 5.09 | 18,140 |
| Apr 05, 2024 | 5.05 | 5.08 | 5.00 | 5.06 | 5.06 | 10,874 |
| Apr 04, 2024 | 5.05 | 5.08 | 4.97 | 5.06 | 5.06 | 1,823 |
| Apr 03, 2024 | 4.99 | 5.02 | 4.94 | 4.98 | 4.98 | 4,852 |
| Apr 02, 2024 | 5.09 | 5.10 | 4.97 | 5.02 | 5.02 | 21,737 |
| Mar 28, 2024 | 5.07 | 5.11 | 5.01 | 5.05 | 5.05 | 18,675 |
| Mar 27, 2024 | 4.91 | 5.05 | 4.88 | 5.04 | 5.04 | 5,801 |
| Mar 26, 2024 | 4.86 | 4.93 | 4.82 | 4.90 | 4.90 | 2,620 |
| Mar 25, 2024 | 4.73 | 4.89 | 4.70 | 4.81 | 4.81 | 28,675 |
| Mar 22, 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | 6,221 |
| Mar 21, 2024 | 4.79 | 4.82 | 4.73 | 4.78 | 4.78 | 11,843 |
| Mar 20, 2024 | 4.78 | 4.82 | 4.65 | 4.79 | 4.79 | 21,040 |
| Mar 19, 2024 | 4.87 | 4.91 | 4.75 | 4.83 | 4.83 | 33,385 |
| Mar 18, 2024 | 5.00 | 5.01 | 4.84 | 4.88 | 4.88 | 27,657 |
| Mar 15, 2024 | 4.99 | 5.03 | 4.93 | 4.97 | 4.97 | 102,486 |
| Mar 14, 2024 | 5.07 | 5.11 | 4.97 | 4.97 | 4.97 | 15,477 |
| Mar 13, 2024 | 5.06 | 5.11 | 5.02 | 5.09 | 5.09 | 13,574 |
| Mar 12, 2024 | 5.09 | 5.17 | 5.04 | 5.05 | 5.05 | 13,219 |
| Mar 11, 2024 | 5.17 | 5.24 | 5.03 | 5.05 | 5.05 | 7,557 |
| Mar 08, 2024 | 5.23 | 5.30 | 5.18 | 5.21 | 5.21 | 3,304 |
| Mar 07, 2024 | 5.25 | 5.34 | 5.20 | 5.27 | 5.27 | 10,340 |
| Mar 06, 2024 | 5.21 | 5.32 | 5.20 | 5.24 | 5.24 | 3,733 |
| Mar 05, 2024 | 5.14 | 5.25 | 5.07 | 5.14 | 5.14 | 27,504 |
| Mar 04, 2024 | 5.22 | 5.27 | 5.09 | 5.13 | 5.13 | 5,765 |
| Mar 01, 2024 | 5.22 | 5.25 | 5.16 | 5.19 | 5.19 | 6,759 |
| Feb 29, 2024 | 5.22 | 5.37 | 5.16 | 5.24 | 5.24 | 19,464 |
| Feb 28, 2024 | 5.31 | 5.34 | 5.21 | 5.23 | 5.23 | 5,801 |
| Feb 27, 2024 | 5.24 | 5.32 | 5.22 | 5.28 | 5.28 | 17,828 |
| Feb 26, 2024 | 5.22 | 5.27 | 5.18 | 5.27 | 5.27 | 5,426 |
| Feb 23, 2024 | 5.37 | 5.39 | 5.21 | 5.22 | 5.22 | 100,863 |
| Feb 22, 2024 | 5.41 | 5.50 | 5.32 | 5.44 | 5.44 | 13,161 |
| Feb 21, 2024 | 5.28 | 5.42 | 5.28 | 5.38 | 5.38 | 18,370 |
| Feb 20, 2024 | 5.02 | 5.41 | 4.98 | 5.34 | 5.34 | 60,499 |
| Feb 19, 2024 | 5.07 | 5.13 | 4.98 | 5.01 | 5.01 | 7,755 |
| Feb 16, 2024 | 5.02 | 5.07 | 4.94 | 5.03 | 5.03 | 32,648 |
| Feb 15, 2024 | 5.20 | 5.21 | 4.96 | 5.05 | 5.05 | 42,238 |
| Feb 14, 2024 | 5.27 | 5.32 | 5.10 | 5.14 | 5.14 | 9,415 |
| Feb 13, 2024 | 5.42 | 5.44 | 5.26 | 5.31 | 5.31 | 40,507 |
| Feb 12, 2024 | 5.33 | 5.44 | 5.24 | 5.42 | 5.42 | 28,489 |
| Feb 09, 2024 | 5.59 | 5.64 | 5.32 | 5.46 | 5.46 | 34,427 |
| Feb 08, 2024 | 5.68 | 5.76 | 5.54 | 5.63 | 5.63 | 51,268 |
| Feb 08, 2024 | 0.55 Dividend | |||||
| Feb 07, 2024 | 6.30 | 6.50 | 6.10 | 6.30 | 5.75 | 20,350 |
| Feb 06, 2024 | 6.21 | 6.38 | 6.07 | 6.26 | 5.71 | 51,307 |
| Feb 05, 2024 | 6.34 | 6.39 | 6.26 | 6.32 | 5.77 | 18,771 |
| Feb 02, 2024 | 6.32 | 6.36 | 6.26 | 6.36 | 5.80 | 11,442 |
| Feb 01, 2024 | 6.27 | 6.45 | 6.20 | 6.27 | 5.72 | 16,806 |
| Jan 31, 2024 | 6.32 | 6.49 | 6.17 | 6.30 | 5.75 | 4,533 |
| Jan 30, 2024 | 6.51 | 6.53 | 6.32 | 6.44 | 5.88 | 7,474 |
| Jan 29, 2024 | 6.36 | 6.52 | 6.35 | 6.49 | 5.92 | 17,466 |
| Jan 26, 2024 | 6.29 | 6.38 | 6.24 | 6.34 | 5.79 | 11,828 |
| Jan 25, 2024 | 6.31 | 6.32 | 6.26 | 6.30 | 5.75 | 5,284 |
| Jan 24, 2024 | 6.22 | 6.30 | 6.08 | 6.27 | 5.72 | 12,802 |
| Jan 23, 2024 | 6.22 | 6.28 | 6.09 | 6.25 | 5.70 | 7,172 |
| Jan 22, 2024 | 6.26 | 6.30 | 6.20 | 6.25 | 5.71 | 9,142 |
| Jan 19, 2024 | 6.32 | 6.35 | 6.22 | 6.28 | 5.73 | 15,811 |
| Jan 18, 2024 | 6.24 | 6.39 | 6.24 | 6.35 | 5.80 | 7,747 |
| Jan 17, 2024 | 6.23 | 6.28 | 6.16 | 6.23 | 5.69 | 17,858 |
| Jan 16, 2024 | 6.37 | 6.39 | 6.25 | 6.38 | 5.82 | 20,333 |
| Jan 15, 2024 | 6.39 | 6.46 | 6.33 | 6.43 | 5.86 | 7,494 |
| Jan 12, 2024 | 6.40 | 6.49 | 6.32 | 6.43 | 5.87 | 7,468 |
| Jan 11, 2024 | 6.32 | 6.42 | 6.26 | 6.39 | 5.83 | 16,751 |
| Jan 10, 2024 | 6.47 | 6.53 | 6.35 | 6.38 | 5.83 | 8,437 |
| Jan 09, 2024 | 6.38 | 6.47 | 6.30 | 6.44 | 5.88 | 10,697 |
| Jan 08, 2024 | 6.31 | 6.41 | 6.30 | 6.30 | 5.75 | 6,998 |
| Jan 05, 2024 | 6.34 | 6.41 | 6.27 | 6.35 | 5.80 | 8,465 |
| Jan 04, 2024 | 6.47 | 6.49 | 6.30 | 6.35 | 5.79 | 15,581 |
| Jan 03, 2024 | 6.43 | 6.51 | 6.35 | 6.38 | 5.83 | 5,071 |
| Jan 02, 2024 | 6.34 | 6.49 | 6.27 | 6.43 | 5.87 | 5,971 |
| Dec 29, 2023 | 6.28 | 6.36 | 6.23 | 6.24 | 5.70 | 33,811 |
| Dec 28, 2023 | 6.39 | 6.43 | 6.19 | 6.20 | 5.66 | 25,388 |
| Dec 27, 2023 | 6.36 | 6.43 | 6.18 | 6.35 | 5.80 | 5,713 |
| Dec 22, 2023 | 6.26 | 6.36 | 6.24 | 6.28 | 5.73 | 9,343 |
| Dec 21, 2023 | 6.21 | 6.30 | 6.14 | 6.23 | 5.68 | 14,545 |
| Dec 20, 2023 | 5.98 | 6.26 | 5.96 | 6.12 | 5.59 | 17,606 |
| Dec 19, 2023 | 5.97 | 6.09 | 5.99 | 6.02 | 5.49 | 15,140 |
| Dec 18, 2023 | 6.09 | 6.12 | 5.91 | 6.01 | 5.49 | 151,619 |
| Dec 15, 2023 | 6.03 | 6.10 | 5.95 | 6.00 | 5.48 | 22,034 |
| Dec 14, 2023 | 6.03 | 6.18 | 5.80 | 6.08 | 5.55 | 29,348 |
| Dec 13, 2023 | 5.93 | 5.97 | 5.74 | 5.84 | 5.33 | 14,233 |
| Dec 12, 2023 | 6.05 | 6.09 | 5.88 | 5.97 | 5.45 | 9,830 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.