Metro AG (MEO.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 4.3750 | 4.3750 | 4.2750 | 4.2750 | 4.2750 | - |
| Jul 03, 2024 | 4.3300 | 4.3300 | 4.3250 | 4.3250 | 4.3250 | - |
| Jul 02, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 450 |
| Jul 01, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jun 28, 2024 | 4.2750 | 4.2750 | 4.2500 | 4.2500 | 4.2500 | - |
| Jun 27, 2024 | 4.3250 | 4.3250 | 4.2800 | 4.2800 | 4.2800 | - |
| Jun 26, 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 25, 2024 | 4.5100 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 600 |
| Jun 24, 2024 | 4.3700 | 4.5150 | 4.3700 | 4.5150 | 4.5150 | - |
| Jun 21, 2024 | 4.4500 | 4.4500 | 4.3850 | 4.3850 | 4.3850 | - |
| Jun 20, 2024 | 4.2450 | 4.4400 | 4.2450 | 4.4400 | 4.4400 | - |
| Jun 19, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | - |
| Jun 18, 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | - |
| Jun 17, 2024 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3900 | - |
| Jun 14, 2024 | 4.3750 | 4.3750 | 4.3450 | 4.3450 | 4.3450 | - |
| Jun 13, 2024 | 4.5250 | 4.5250 | 4.4000 | 4.4000 | 4.4000 | - |
| Jun 12, 2024 | 4.5200 | 4.5650 | 4.5200 | 4.5650 | 4.5650 | - |
| Jun 11, 2024 | 4.5950 | 4.5950 | 4.5150 | 4.5150 | 4.5150 | - |
| Jun 10, 2024 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 07, 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
| Jun 06, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Jun 05, 2024 | 4.7850 | 4.7850 | 4.7600 | 4.7600 | 4.7600 | - |
| Jun 04, 2024 | 4.9450 | 4.9450 | 4.7800 | 4.7800 | 4.7800 | - |
| Jun 03, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| May 31, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| May 30, 2024 | 4.9000 | 5.0200 | 4.9000 | 5.0200 | 5.0200 | - |
| May 29, 2024 | 4.9450 | 4.9450 | 4.8800 | 4.8800 | 4.8800 | - |
| May 28, 2024 | 4.9950 | 4.9950 | 4.9650 | 4.9650 | 4.9650 | - |
| May 27, 2024 | 4.9600 | 4.9950 | 4.9600 | 4.9950 | 4.9950 | - |
| May 24, 2024 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | 4.9900 | - |
| May 23, 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | - |
| May 22, 2024 | 5.0700 | 5.0700 | 5.0600 | 5.0600 | 5.0600 | - |
| May 21, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | - |
| May 20, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 20 |
| May 17, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| May 16, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| May 15, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| May 14, 2024 | 5.0900 | 5.0900 | 4.9700 | 5.0700 | 5.0700 | 100 |
| May 13, 2024 | 5.0900 | 5.0900 | 5.0700 | 5.0700 | 5.0700 | - |
| May 10, 2024 | 5.0200 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | - |
| May 09, 2024 | 4.9150 | 4.9750 | 4.9150 | 4.9250 | 4.9250 | 1,461 |
| May 08, 2024 | 5.0700 | 5.0700 | 4.8850 | 4.8850 | 4.8850 | 1,505 |
| May 07, 2024 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | 5.1700 | - |
| May 06, 2024 | 5.1100 | 5.1300 | 5.1100 | 5.1300 | 5.1300 | - |
| May 03, 2024 | 5.0900 | 5.1100 | 5.0400 | 5.1100 | 5.1100 | 50 |
| May 02, 2024 | 5.0900 | 5.0900 | 5.0700 | 5.0700 | 5.0700 | - |
| Apr 30, 2024 | 5.1700 | 5.1700 | 5.0600 | 5.0600 | 5.0600 | - |
| Apr 29, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.1800 | - |
| Apr 26, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | - |
| Apr 25, 2024 | 5.0600 | 5.0600 | 5.0300 | 5.0300 | 5.0300 | - |
| Apr 24, 2024 | 5.1100 | 5.1100 | 5.0900 | 5.0900 | 5.0900 | - |
| Apr 23, 2024 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 50 |
| Apr 22, 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | - |
| Apr 19, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 5.0800 | - |
| Apr 18, 2024 | 4.9700 | 5.0100 | 4.9700 | 5.0100 | 5.0100 | - |
| Apr 17, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Apr 16, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 15, 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.1200 | - |
| Apr 12, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Apr 11, 2024 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | 5.1500 | - |
| Apr 10, 2024 | 5.1900 | 5.1900 | 5.1800 | 5.1800 | 5.1800 | - |
| Apr 09, 2024 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 5.1600 | - |
| Apr 08, 2024 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | 5.1200 | - |
| Apr 05, 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | - |
| Apr 04, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 100 |
| Apr 03, 2024 | 4.9950 | 5.0500 | 4.9950 | 5.0500 | 5.0500 | - |
| Apr 02, 2024 | 5.0900 | 5.0900 | 5.0500 | 5.0500 | 5.0500 | 850 |
| Mar 28, 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | - |
| Mar 27, 2024 | 4.9240 | 5.0550 | 4.9240 | 5.0550 | 5.0550 | - |
| Mar 26, 2024 | 4.8480 | 4.9260 | 4.8480 | 4.9260 | 4.9260 | - |
| Mar 25, 2024 | 4.7380 | 4.8160 | 4.7380 | 4.8160 | 4.8160 | - |
| Mar 22, 2024 | 4.7280 | 4.7280 | 4.7140 | 4.7140 | 4.7140 | - |
| Mar 21, 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| Mar 20, 2024 | 4.7800 | 4.8060 | 4.7800 | 4.8060 | 4.8060 | - |
| Mar 19, 2024 | 4.8740 | 4.8740 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 18, 2024 | 4.9540 | 4.9540 | 4.8880 | 4.8880 | 4.8880 | - |
| Mar 15, 2024 | 4.9940 | 4.9940 | 4.9320 | 4.9320 | 4.9320 | - |
| Mar 14, 2024 | 5.0850 | 5.0850 | 5.0150 | 5.0150 | 5.0150 | - |
| Mar 13, 2024 | 5.0700 | 5.0950 | 5.0700 | 5.0950 | 5.0950 | - |
| Mar 12, 2024 | 5.0900 | 5.0900 | 5.0650 | 5.0650 | 5.0650 | - |
| Mar 11, 2024 | 5.1800 | 5.1800 | 5.0650 | 5.0650 | 5.0650 | - |
| Mar 08, 2024 | 5.2550 | 5.2550 | 5.1900 | 5.1900 | 5.1900 | - |
| Mar 07, 2024 | 5.2800 | 5.2800 | 5.2450 | 5.2450 | 5.2450 | - |
| Mar 06, 2024 | 5.2350 | 5.3200 | 5.2350 | 5.3200 | 5.3200 | - |
| Mar 05, 2024 | 5.1450 | 5.2200 | 5.1450 | 5.2200 | 5.2200 | - |
| Mar 04, 2024 | 5.2050 | 5.2050 | 5.1400 | 5.1400 | 5.1400 | - |
| Mar 01, 2024 | 5.2350 | 5.2350 | 5.2100 | 5.2100 | 5.2100 | - |
| Feb 29, 2024 | 5.2700 | 5.2700 | 5.1900 | 5.1900 | 5.1900 | 192 |
| Feb 28, 2024 | 5.3350 | 5.3350 | 5.2550 | 5.2550 | 5.2550 | - |
| Feb 27, 2024 | 5.2250 | 5.3100 | 5.2250 | 5.3100 | 5.3100 | - |
| Feb 26, 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2600 | 5.2600 | - |
| Feb 23, 2024 | 5.2850 | 5.2850 | 5.2450 | 5.2450 | 5.2450 | - |
| Feb 22, 2024 | 5.4400 | 5.4400 | 5.3300 | 5.3300 | 5.3300 | - |
| Feb 21, 2024 | 5.3200 | 5.3700 | 5.3200 | 5.3700 | 5.3700 | - |
| Feb 20, 2024 | 5.0200 | 5.2900 | 5.0200 | 5.2900 | 5.2900 | - |
| Feb 19, 2024 | 5.0250 | 5.0500 | 5.0250 | 5.0500 | 5.0500 | - |
| Feb 16, 2024 | 5.0300 | 5.0450 | 5.0000 | 5.0450 | 5.0450 | 2,000 |
| Feb 15, 2024 | 5.1600 | 5.1600 | 5.0150 | 5.0150 | 5.0150 | 430 |
| Feb 14, 2024 | 5.2950 | 5.2950 | 5.1550 | 5.1550 | 5.1550 | - |
| Feb 13, 2024 | 5.3950 | 5.3950 | 5.2800 | 5.2800 | 5.2800 | - |
| *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.