Canada markets open in 8 hours 41 minutes

MetLife Inc (MWZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
68.77-0.47 (-0.68%)
At close: 08:08AM CEST
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202468.7768.7768.7768.7768.77-
Jul 18, 202469.2469.2469.2469.2469.24-
Jul 17, 202468.8468.8468.8468.8468.84-
Jul 16, 202467.8867.8867.8867.8867.88-
Jul 15, 202467.0267.0267.0267.0267.02-
Jul 12, 202466.2666.2666.2666.2666.26-
Jul 11, 202465.6165.6165.6165.6165.61-
Jul 10, 202464.1164.1164.1164.1164.11-
Jul 09, 202463.7163.7163.7163.7163.71-
Jul 08, 202463.6063.6063.6063.6063.60-
Jul 05, 202464.8264.8264.8264.8264.82-
Jul 04, 202464.9364.9364.9364.9364.93-
Jul 03, 202464.6964.6964.6964.6964.69-
Jul 02, 202464.5464.5464.5464.5464.54-
Jul 01, 202464.8564.8564.8564.8564.85-
Jun 28, 202465.7565.7565.7565.7565.75-
Jun 27, 202465.9965.9965.9965.9965.99-
Jun 26, 202466.2266.2266.2266.2266.22-
Jun 25, 202466.7366.7366.7366.7366.73-
Jun 24, 202466.0866.0866.0866.0866.08-
Jun 21, 202465.6365.6365.6365.6365.63-
Jun 20, 202464.5864.5864.5864.5864.58-
Jun 19, 202464.5364.5364.5364.5364.53-
Jun 18, 202464.3164.3164.3164.3164.31-
Jun 17, 202464.3064.3064.3064.3064.30-
Jun 14, 202463.5363.5363.5363.5363.53-
Jun 13, 202463.3463.3463.3463.3463.34-
Jun 12, 202463.8863.8863.8863.8863.88-
Jun 11, 202464.7264.7264.7264.7264.72-
Jun 10, 202464.5964.5964.5964.5964.59-
Jun 07, 202463.9263.9263.9263.9263.92-
Jun 06, 202464.1064.1064.1064.1064.10-
Jun 05, 202464.3264.3264.3264.3264.32-
Jun 04, 202464.9664.9664.9664.9664.96-
Jun 03, 202466.3866.3866.3866.3866.38-
May 31, 202465.2365.2365.2365.2365.23-
May 30, 202464.2364.2364.2364.2364.23-
May 29, 202464.6964.6964.6964.6964.69-
May 28, 202466.2466.2466.2466.2466.24-
May 27, 202466.3566.3566.3566.3566.35-
May 24, 202465.8065.8065.8065.8065.80-
May 23, 202466.8966.8966.8966.8966.89-
May 22, 202466.3666.3666.3666.3666.36-
May 21, 202466.5266.5266.5266.5266.52-
May 20, 202467.7367.7367.7367.7367.73-
May 17, 202467.1567.1567.1567.1567.15-
May 16, 202466.7266.7266.7266.7266.72-
May 15, 202467.2667.2667.2667.2667.26-
May 14, 202466.6566.6566.6566.6566.65-
May 13, 202467.0767.0767.0767.0767.07-
May 10, 202467.0567.0567.0567.0567.05-
May 09, 202466.1666.1666.1666.1666.16-
May 08, 202465.8765.8765.8765.8765.87-
May 07, 202465.7165.7165.7165.7165.71-
May 06, 202464.2164.2164.2164.2164.21-
May 06, 20240.545 Dividend
May 03, 202465.3365.3365.3365.3364.79-
May 02, 202466.5366.5366.5366.5365.97-
Apr 30, 202466.4766.4766.4766.4765.92-
Apr 29, 202465.3465.3465.3465.3464.79-
Apr 26, 202466.6866.6866.6866.6866.12-
Apr 25, 202467.2667.2667.2667.2666.70-
Apr 24, 202467.0667.0667.0667.0666.50-
Apr 23, 202467.0667.0667.0667.0666.50-
Apr 22, 202466.4166.4166.4166.4165.86-
Apr 19, 202464.8764.8764.8764.8764.33-
Apr 18, 202464.2064.2064.2064.2063.66-
Apr 17, 202464.4264.4264.4264.4263.88-
Apr 16, 202464.7964.7964.7964.7964.25-
Apr 15, 202465.5665.5665.5665.5665.01-
Apr 12, 202465.8765.8765.8765.8765.32-
Apr 11, 202466.4566.4566.4566.4565.90-
Apr 10, 202466.6766.6766.6766.6766.11-
Apr 09, 202467.4267.4267.4267.4266.86-
Apr 08, 202467.3767.3767.3767.3766.81-
Apr 05, 202467.1467.1467.1467.1466.58-
Apr 04, 202467.4367.4367.4367.4366.87-
Apr 03, 202467.3167.3167.3167.3166.75-
Apr 02, 202468.1168.1168.1168.1167.54-
Mar 28, 202468.1568.1568.1568.1567.58-
Mar 27, 202467.4667.4667.4667.4666.90-
Mar 26, 202467.2667.2667.2667.2666.70-
Mar 25, 202466.9166.9166.9166.9166.35-
Mar 22, 202467.1967.1967.1967.1966.63-
Mar 21, 202467.2367.2367.2367.2366.67-
Mar 20, 202466.5566.5566.5566.5565.99-
Mar 19, 202466.7566.7566.7566.7566.19-
Mar 18, 202466.4166.4166.4166.4165.86-
Mar 15, 202466.0666.0666.0666.0665.51-
Mar 14, 202466.3666.3666.3666.3665.81-
Mar 13, 202465.4765.4765.4765.4764.92-
Mar 12, 202465.4965.4965.4965.4964.94-
Mar 11, 202464.2764.2764.2764.2763.73-
Mar 08, 202464.6964.6964.6964.6964.15-
Mar 07, 202464.5764.5764.5764.5764.03-
Mar 06, 202464.4164.4164.4164.4163.87-
Mar 05, 202463.8063.8063.8063.8063.27-
Mar 04, 202463.7063.7063.7063.7063.17-
Mar 01, 202464.1564.1564.1564.1563.61-
Feb 29, 202463.4963.4963.4963.4962.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...