Metro AG (B4B.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.4350 | 4.4500 | 4.3450 | 4.4050 | 4.4050 | 296,631 |
| Jun 20, 2024 | 4.2600 | 4.4500 | 4.2500 | 4.4450 | 4.4450 | 227,959 |
| Jun 19, 2024 | 4.3800 | 4.3950 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 18, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Jun 17, 2024 | 4.3450 | 4.3950 | 4.2950 | 4.3950 | 4.3950 | 103,439 |
| Jun 14, 2024 | 4.3600 | 4.4200 | 4.3000 | 4.3250 | 4.3250 | 205,407 |
| Jun 13, 2024 | 4.5500 | 4.5500 | 4.3800 | 4.3800 | 4.3800 | 157,589 |
| Jun 12, 2024 | 4.5100 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 171,053 |
| Jun 11, 2024 | 4.5850 | 4.6000 | 4.5050 | 4.5050 | 4.5050 | 235,692 |
| Jun 10, 2024 | 4.7200 | 4.7200 | 4.5550 | 4.5700 | 4.5700 | 225,787 |
| Jun 07, 2024 | 4.7550 | 4.7650 | 4.6850 | 4.7400 | 4.7400 | 152,239 |
| Jun 06, 2024 | 4.7850 | 4.7850 | 4.7200 | 4.7500 | 4.7500 | 91,798 |
| Jun 05, 2024 | 4.7850 | 4.7900 | 4.7150 | 4.7650 | 4.7650 | 159,410 |
| Jun 04, 2024 | 4.9500 | 4.9500 | 4.7650 | 4.7800 | 4.7800 | 175,488 |
| Jun 03, 2024 | 4.9550 | 4.9800 | 4.9100 | 4.9250 | 4.9250 | 68,978 |
| May 31, 2024 | 4.9800 | 4.9850 | 4.8700 | 4.9050 | 4.9050 | 424,104 |
| May 30, 2024 | 4.9100 | 4.9950 | 4.8650 | 4.9750 | 4.9750 | 65,656 |
| May 29, 2024 | 4.9200 | 4.9450 | 4.8650 | 4.8800 | 4.8800 | 120,265 |
| May 28, 2024 | 4.9550 | 5.0000 | 4.9200 | 4.9500 | 4.9500 | 148,230 |
| May 27, 2024 | 4.9700 | 5.0100 | 4.9500 | 4.9700 | 4.9700 | 41,154 |
| May 24, 2024 | 4.9750 | 4.9900 | 4.9400 | 4.9800 | 4.9800 | 76,589 |
| May 23, 2024 | 5.0400 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 62,740 |
| May 22, 2024 | 5.0800 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 123,843 |
| May 21, 2024 | 5.0800 | 5.1000 | 4.9800 | 5.1000 | 5.1000 | 167,704 |
| May 20, 2024 | 5.0400 | 5.1300 | 5.0300 | 5.0500 | 5.0500 | 88,844 |
| May 17, 2024 | 5.0400 | 5.0600 | 4.9650 | 5.0500 | 5.0500 | 171,860 |
| May 16, 2024 | 5.0000 | 5.0900 | 4.9850 | 5.0600 | 5.0600 | 134,267 |
| May 15, 2024 | 5.0600 | 5.0600 | 4.9600 | 5.0100 | 5.0100 | 95,242 |
| May 14, 2024 | 5.0900 | 5.1000 | 5.0100 | 5.0500 | 5.0500 | 128,873 |
| May 13, 2024 | 5.1000 | 5.1000 | 4.9850 | 5.0400 | 5.0400 | 137,216 |
| May 10, 2024 | 4.9000 | 5.1100 | 4.9000 | 5.0600 | 5.0600 | 189,890 |
| May 09, 2024 | 4.8800 | 5.0100 | 4.8700 | 4.9150 | 4.9150 | 190,547 |
| May 08, 2024 | 4.9600 | 5.0600 | 4.7100 | 4.8800 | 4.8800 | 659,873 |
| May 07, 2024 | 5.1300 | 5.1600 | 5.1000 | 5.1600 | 5.1600 | 61,955 |
| May 06, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0900 | 5.0900 | 86,678 |
| May 03, 2024 | 5.0500 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 122,840 |
| May 02, 2024 | 5.0500 | 5.1200 | 5.0300 | 5.0400 | 5.0400 | 180,300 |
| Apr 30, 2024 | 5.2000 | 5.2200 | 5.0200 | 5.0200 | 5.0200 | 242,999 |
| Apr 29, 2024 | 5.1200 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 127,694 |
| Apr 26, 2024 | 4.9950 | 5.1600 | 4.9950 | 5.0700 | 5.0700 | 149,644 |
| Apr 25, 2024 | 5.0600 | 5.0600 | 4.9900 | 4.9950 | 4.9950 | 67,634 |
| Apr 24, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0500 | 5.0500 | 54,751 |
| Apr 23, 2024 | 5.1200 | 5.1700 | 5.1000 | 5.1000 | 5.1000 | 51,129 |
| Apr 22, 2024 | 5.1000 | 5.1700 | 5.0800 | 5.1500 | 5.1500 | 62,149 |
| Apr 19, 2024 | 5.0400 | 5.0600 | 4.9600 | 5.0600 | 5.0600 | 63,662 |
| Apr 18, 2024 | 4.9800 | 5.0200 | 4.9200 | 5.0100 | 5.0100 | 105,347 |
| Apr 17, 2024 | 5.0000 | 5.1000 | 4.9750 | 4.9900 | 4.9900 | 109,211 |
| Apr 16, 2024 | 5.0800 | 5.1000 | 4.9100 | 4.9950 | 4.9950 | 242,433 |
| Apr 15, 2024 | 5.1400 | 5.2000 | 5.1100 | 5.1200 | 5.1200 | 130,013 |
| Apr 12, 2024 | 5.1700 | 5.2500 | 5.1500 | 5.1700 | 5.1700 | 136,318 |
| Apr 11, 2024 | 5.1500 | 5.2000 | 5.1200 | 5.1400 | 5.1400 | 146,196 |
| Apr 10, 2024 | 5.1700 | 5.3100 | 5.1600 | 5.1600 | 5.1600 | 164,486 |
| Apr 09, 2024 | 5.1300 | 5.2000 | 5.0900 | 5.1400 | 5.1400 | 121,147 |
| Apr 08, 2024 | 5.0400 | 5.1300 | 5.0200 | 5.1200 | 5.1200 | 118,966 |
| Apr 05, 2024 | 5.0400 | 5.0900 | 4.9950 | 5.0400 | 5.0400 | 143,269 |
| Apr 04, 2024 | 5.0400 | 5.1100 | 5.0200 | 5.0600 | 5.0600 | 84,277 |
| Apr 03, 2024 | 4.9750 | 5.0300 | 4.9300 | 5.0100 | 5.0100 | 94,462 |
| Apr 02, 2024 | 5.0600 | 5.1000 | 4.9600 | 4.9800 | 4.9800 | 205,903 |
| Mar 28, 2024 | 5.0800 | 5.1150 | 5.0150 | 5.0450 | 5.0450 | 174,272 |
| Mar 27, 2024 | 4.9000 | 5.0500 | 4.8680 | 5.0350 | 5.0350 | 115,506 |
| Mar 26, 2024 | 4.8700 | 4.9380 | 4.8200 | 4.9060 | 4.9060 | 109,002 |
| Mar 25, 2024 | 4.7200 | 4.8860 | 4.7200 | 4.8300 | 4.8300 | 170,624 |
| Mar 22, 2024 | 4.7040 | 4.8120 | 4.7020 | 4.7180 | 4.7180 | 314,880 |
| Mar 21, 2024 | 4.8000 | 4.8280 | 4.7340 | 4.7340 | 4.7340 | 249,373 |
| Mar 20, 2024 | 4.7740 | 4.8280 | 4.7160 | 4.8280 | 4.8280 | 336,360 |
| Mar 19, 2024 | 4.8600 | 4.8680 | 4.7440 | 4.8080 | 4.8080 | 422,184 |
| Mar 18, 2024 | 5.0050 | 5.0050 | 4.8200 | 4.8780 | 4.8780 | 302,155 |
| Mar 15, 2024 | 5.0000 | 5.0100 | 4.9280 | 4.9280 | 4.9280 | 430,108 |
| Mar 14, 2024 | 5.0550 | 5.0950 | 4.9620 | 4.9720 | 4.9720 | 298,047 |
| Mar 13, 2024 | 5.0550 | 5.1150 | 5.0250 | 5.1100 | 5.1100 | 152,937 |
| Mar 12, 2024 | 5.0750 | 5.1150 | 5.0400 | 5.0450 | 5.0450 | 151,986 |
| Mar 11, 2024 | 5.1600 | 5.1900 | 5.0200 | 5.0500 | 5.0500 | 234,532 |
| Mar 08, 2024 | 5.2500 | 5.3000 | 5.1800 | 5.2000 | 5.2000 | 138,732 |
| Mar 07, 2024 | 5.2400 | 5.2950 | 5.2000 | 5.2600 | 5.2600 | 107,750 |
| Mar 06, 2024 | 5.2000 | 5.3300 | 5.1800 | 5.3100 | 5.3100 | 189,320 |
| Mar 05, 2024 | 5.1000 | 5.2450 | 5.1000 | 5.2200 | 5.2200 | 155,399 |
| Mar 04, 2024 | 5.2200 | 5.2200 | 5.1100 | 5.1350 | 5.1350 | 121,689 |
| Mar 01, 2024 | 5.2350 | 5.2450 | 5.1550 | 5.1950 | 5.1950 | 127,037 |
| Feb 29, 2024 | 5.2200 | 5.2600 | 5.1650 | 5.1650 | 5.1650 | 164,137 |
| Feb 28, 2024 | 5.3100 | 5.3200 | 5.2050 | 5.2500 | 5.2500 | 117,947 |
| Feb 27, 2024 | 5.2450 | 5.3150 | 5.2000 | 5.3050 | 5.3050 | 114,773 |
| Feb 26, 2024 | 5.2200 | 5.2800 | 5.1600 | 5.2600 | 5.2600 | 155,307 |
| Feb 23, 2024 | 5.3900 | 5.3900 | 5.2100 | 5.2200 | 5.2200 | 190,784 |
| Feb 22, 2024 | 5.4250 | 5.4750 | 5.3150 | 5.3150 | 5.3150 | 239,330 |
| Feb 21, 2024 | 5.2900 | 5.4350 | 5.2550 | 5.3700 | 5.3700 | 318,136 |
| Feb 20, 2024 | 5.0100 | 5.5000 | 4.9880 | 5.2800 | 5.2800 | 568,962 |
| Feb 19, 2024 | 5.0350 | 5.0600 | 4.9700 | 5.0100 | 5.0100 | 205,404 |
| Feb 16, 2024 | 5.0050 | 5.0700 | 4.9560 | 5.0100 | 5.0100 | 335,611 |
| Feb 15, 2024 | 5.2000 | 5.2100 | 4.9740 | 4.9800 | 4.9800 | 407,017 |
| Feb 14, 2024 | 5.2800 | 5.3100 | 5.1050 | 5.1600 | 5.1600 | 271,809 |
| Feb 13, 2024 | 5.4000 | 5.4350 | 5.2700 | 5.2800 | 5.2800 | 287,685 |
| Feb 12, 2024 | 5.3300 | 5.4400 | 5.2750 | 5.3850 | 5.3850 | 207,792 |
| Feb 09, 2024 | 5.5950 | 5.6000 | 5.3050 | 5.3300 | 5.3300 | 371,200 |
| Feb 08, 2024 | 5.6800 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 387,653 |
| Feb 08, 2024 | 0.55 Dividend | |||||
| Feb 07, 2024 | 6.3200 | 6.4950 | 6.1000 | 6.1050 | 5.5550 | 535,217 |
| Feb 06, 2024 | 6.2000 | 6.3800 | 6.1000 | 6.3400 | 5.7688 | 411,023 |
| Feb 05, 2024 | 6.3500 | 6.3950 | 6.2500 | 6.2500 | 5.6869 | 262,282 |
| Feb 02, 2024 | 6.3500 | 6.3700 | 6.2600 | 6.3250 | 5.7552 | 203,657 |
| Feb 01, 2024 | 6.2500 | 6.4750 | 6.2000 | 6.2650 | 5.7006 | 319,945 |
| *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.