MetLife, Inc. (METL.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 63.96 | 63.96 | 63.85 | 63.85 | 63.85 | - |
| Jun 13, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Jun 12, 2024 | 64.55 | 64.55 | 63.76 | 63.76 | 63.76 | - |
| Jun 11, 2024 | 65.26 | 65.26 | 64.52 | 64.52 | 64.52 | - |
| Jun 10, 2024 | 64.99 | 64.99 | 64.86 | 64.86 | 64.86 | - |
| Jun 07, 2024 | 64.49 | 65.15 | 64.49 | 65.15 | 65.15 | - |
| Jun 06, 2024 | 64.66 | 64.66 | 64.65 | 64.65 | 64.65 | - |
| Jun 05, 2024 | 64.85 | 64.85 | 64.34 | 64.34 | 64.34 | - |
| Jun 04, 2024 | 65.51 | 65.51 | 64.32 | 64.32 | 64.32 | - |
| Jun 03, 2024 | 66.94 | 66.94 | 65.95 | 65.95 | 65.95 | - |
| May 31, 2024 | 65.80 | 65.88 | 65.80 | 65.88 | 65.88 | - |
| May 30, 2024 | 64.92 | 65.28 | 64.92 | 65.28 | 65.28 | - |
| May 29, 2024 | 65.15 | 65.15 | 65.12 | 65.12 | 65.12 | - |
| May 28, 2024 | 66.81 | 66.81 | 65.70 | 65.70 | 65.70 | - |
| May 27, 2024 | 66.81 | 66.82 | 66.81 | 66.82 | 66.82 | - |
| May 24, 2024 | 66.31 | 66.59 | 66.31 | 66.59 | 66.59 | - |
| May 23, 2024 | 67.38 | 67.38 | 66.74 | 66.74 | 66.74 | - |
| May 22, 2024 | 66.79 | 67.35 | 66.79 | 67.35 | 67.35 | - |
| May 21, 2024 | 67.18 | 67.33 | 67.18 | 67.33 | 67.33 | - |
| May 20, 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| May 17, 2024 | 67.69 | 67.91 | 67.69 | 67.91 | 67.91 | - |
| May 16, 2024 | 67.29 | 68.03 | 67.29 | 68.03 | 68.03 | - |
| May 15, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| May 14, 2024 | 67.17 | 67.31 | 67.17 | 67.31 | 67.31 | - |
| May 13, 2024 | 67.59 | 67.69 | 67.59 | 67.69 | 67.69 | - |
| May 10, 2024 | 67.48 | 67.48 | 67.31 | 67.31 | 67.31 | - |
| May 09, 2024 | 66.71 | 67.31 | 66.71 | 67.31 | 67.31 | - |
| May 08, 2024 | 66.37 | 66.65 | 66.37 | 66.65 | 66.65 | - |
| May 07, 2024 | 66.23 | 66.39 | 66.23 | 66.39 | 66.39 | - |
| May 06, 2024 | 65.03 | 65.56 | 65.03 | 65.56 | 65.56 | - |
| May 06, 2024 | 0.545 Dividend | |||||
| May 03, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.38 | - |
| May 02, 2024 | 67.00 | 67.00 | 64.63 | 64.63 | 64.09 | - |
| Apr 30, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.24 | - |
| Apr 29, 2024 | 65.81 | 66.78 | 65.81 | 66.78 | 66.22 | - |
| Apr 26, 2024 | 67.06 | 67.06 | 65.85 | 65.85 | 65.30 | - |
| Apr 25, 2024 | 67.96 | 67.96 | 66.38 | 66.38 | 65.82 | - |
| Apr 24, 2024 | 67.54 | 67.60 | 67.54 | 67.60 | 67.03 | - |
| Apr 23, 2024 | 67.69 | 67.69 | 67.55 | 67.55 | 66.98 | - |
| Apr 22, 2024 | 67.03 | 67.19 | 67.03 | 67.19 | 66.63 | - |
| Apr 19, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.06 | - |
| Apr 18, 2024 | 64.68 | 65.61 | 64.68 | 65.61 | 65.06 | - |
| Apr 17, 2024 | 64.97 | 64.97 | 64.64 | 64.64 | 64.10 | - |
| Apr 16, 2024 | 65.55 | 65.55 | 64.69 | 64.69 | 64.15 | - |
| Apr 15, 2024 | 66.11 | 66.11 | 66.05 | 66.05 | 65.50 | - |
| Apr 12, 2024 | 66.51 | 66.51 | 66.04 | 66.04 | 65.49 | - |
| Apr 11, 2024 | 66.94 | 66.94 | 66.12 | 66.12 | 65.56 | - |
| Apr 10, 2024 | 67.27 | 67.27 | 66.87 | 66.87 | 66.31 | - |
| Apr 09, 2024 | 67.91 | 67.91 | 66.88 | 66.88 | 66.32 | - |
| Apr 08, 2024 | 67.87 | 67.87 | 67.76 | 67.76 | 67.19 | - |
| Apr 05, 2024 | 67.77 | 67.85 | 67.77 | 67.85 | 67.28 | - |
| Apr 04, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.88 | - |
| Apr 03, 2024 | 67.98 | 67.98 | 67.93 | 67.93 | 67.36 | - |
| Apr 02, 2024 | 68.86 | 68.86 | 68.55 | 68.55 | 67.97 | - |
| Mar 28, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.02 | - |
| Mar 27, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.36 | - |
| Mar 26, 2024 | 67.39 | 67.57 | 67.39 | 67.57 | 67.00 | - |
| Mar 25, 2024 | 67.97 | 67.97 | 67.76 | 67.76 | 67.19 | - |
| Mar 22, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.74 | - |
| Mar 21, 2024 | 67.18 | 67.50 | 67.18 | 67.50 | 66.93 | - |
| Mar 20, 2024 | 67.03 | 67.03 | 66.96 | 66.96 | 66.40 | - |
| Mar 19, 2024 | 66.95 | 66.95 | 66.75 | 66.75 | 66.19 | - |
| Mar 18, 2024 | 66.49 | 66.78 | 66.49 | 66.78 | 66.22 | - |
| Mar 15, 2024 | 66.18 | 66.36 | 66.18 | 66.36 | 65.80 | - |
| Mar 14, 2024 | 65.53 | 66.13 | 65.53 | 66.13 | 65.57 | - |
| Mar 13, 2024 | 65.97 | 66.53 | 65.97 | 66.53 | 65.97 | - |
| Mar 12, 2024 | 65.63 | 65.66 | 65.63 | 65.66 | 65.11 | - |
| Mar 11, 2024 | 64.72 | 65.27 | 64.72 | 65.27 | 64.72 | - |
| Mar 08, 2024 | 65.24 | 65.24 | 65.09 | 65.09 | 64.54 | - |
| Mar 07, 2024 | 65.12 | 65.34 | 65.12 | 65.34 | 64.79 | - |
| Mar 06, 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 64.82 | - |
| Mar 05, 2024 | 64.42 | 65.16 | 64.42 | 65.16 | 64.61 | - |
| Mar 04, 2024 | 64.16 | 64.36 | 64.16 | 64.36 | 63.82 | - |
| Mar 01, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.65 | - |
| Feb 29, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.82 | - |
| Feb 28, 2024 | 63.91 | 64.09 | 63.91 | 64.09 | 63.55 | - |
| Feb 27, 2024 | 63.27 | 63.55 | 63.27 | 63.55 | 63.02 | - |
| Feb 26, 2024 | 63.80 | 63.80 | 63.43 | 63.43 | 62.90 | - |
| Feb 23, 2024 | 63.64 | 64.21 | 63.64 | 64.21 | 63.67 | - |
| Feb 22, 2024 | 63.78 | 63.88 | 63.78 | 63.88 | 63.34 | - |
| Feb 21, 2024 | 63.48 | 63.48 | 63.26 | 63.26 | 62.73 | - |
| Feb 20, 2024 | 63.60 | 63.98 | 63.60 | 63.98 | 63.44 | - |
| Feb 19, 2024 | 63.81 | 63.81 | 63.65 | 63.65 | 63.12 | - |
| Feb 16, 2024 | 64.55 | 64.55 | 64.52 | 64.52 | 63.98 | - |
| Feb 15, 2024 | 63.80 | 64.47 | 63.80 | 64.47 | 63.93 | - |
| Feb 14, 2024 | 63.52 | 64.01 | 63.52 | 64.01 | 63.47 | - |
| Feb 13, 2024 | 63.60 | 63.60 | 63.06 | 63.06 | 62.53 | - |
| Feb 12, 2024 | 62.47 | 63.96 | 62.47 | 63.96 | 63.42 | - |
| Feb 09, 2024 | 61.92 | 62.17 | 61.92 | 62.17 | 61.65 | - |
| Feb 08, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.23 | - |
| Feb 07, 2024 | 61.33 | 61.80 | 61.33 | 61.80 | 61.28 | - |
| Feb 06, 2024 | 61.22 | 61.66 | 61.22 | 61.66 | 61.14 | - |
| Feb 05, 2024 | 60.53 | 61.34 | 60.53 | 61.34 | 60.83 | - |
| Feb 05, 2024 | 0.52 Dividend | |||||
| Feb 02, 2024 | 60.01 | 60.96 | 60.01 | 60.96 | 59.93 | - |
| Feb 01, 2024 | 64.00 | 64.00 | 60.36 | 60.36 | 59.34 | - |
| Jan 31, 2024 | 65.54 | 65.54 | 64.99 | 64.99 | 63.89 | - |
| Jan 30, 2024 | 64.86 | 65.01 | 64.86 | 65.01 | 63.91 | - |
| Jan 29, 2024 | 65.34 | 65.34 | 65.17 | 65.17 | 64.07 | - |
| Jan 26, 2024 | 65.11 | 65.11 | 65.08 | 65.08 | 63.98 | - |
| *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.