MetLife Inc (MWZ.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 26, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 10 |
| Sept 25, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Sept 22, 2023 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Sept 21, 2023 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Sept 20, 2023 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| Sept 19, 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Sept 18, 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| Sept 15, 2023 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| Sept 14, 2023 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Sept 13, 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| Sept 12, 2023 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| Sept 11, 2023 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Sept 08, 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Sept 07, 2023 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Sept 06, 2023 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Sept 05, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Sept 04, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Sept 01, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Aug 31, 2023 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Aug 30, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Aug 29, 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Aug 28, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Aug 25, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Aug 24, 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Aug 23, 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Aug 22, 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Aug 21, 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| Aug 18, 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Aug 17, 2023 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Aug 16, 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Aug 15, 2023 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Aug 14, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 11, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Aug 10, 2023 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Aug 09, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Aug 08, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 07, 2023 | 0.52 Dividend | |||||
| Aug 04, 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 57.84 | - |
| Aug 03, 2023 | 57.33 | 57.33 | 57.33 | 57.33 | 56.82 | - |
| Aug 02, 2023 | 56.43 | 56.43 | 56.43 | 56.43 | 55.93 | - |
| Aug 01, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.19 | - |
| Jul 31, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 55.72 | - |
| Jul 28, 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 55.88 | - |
| Jul 27, 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 55.60 | - |
| Jul 26, 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 54.77 | - |
| Jul 25, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 54.91 | - |
| Jul 24, 2023 | 54.41 | 54.41 | 54.41 | 54.41 | 53.93 | - |
| Jul 21, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 53.74 | - |
| Jul 20, 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 52.76 | - |
| Jul 19, 2023 | 52.43 | 52.43 | 52.43 | 52.43 | 51.96 | - |
| Jul 18, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.48 | - |
| Jul 17, 2023 | 51.19 | 51.19 | 51.19 | 51.19 | 50.73 | - |
| Jul 14, 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 51.65 | - |
| Jul 13, 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 51.76 | - |
| Jul 12, 2023 | 53.14 | 53.14 | 53.14 | 53.14 | 52.67 | - |
| Jul 11, 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.19 | - |
| Jul 10, 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.41 | - |
| Jul 07, 2023 | 51.53 | 51.53 | 51.53 | 51.53 | 51.07 | - |
| Jul 06, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.15 | - |
| Jul 05, 2023 | 52.61 | 52.61 | 52.61 | 52.61 | 52.14 | - |
| Jul 04, 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 51.83 | - |
| Jul 03, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 50.86 | - |
| Jun 30, 2023 | 51.19 | 51.19 | 51.19 | 51.19 | 50.73 | - |
| Jun 29, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.41 | - |
| Jun 28, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.28 | - |
| Jun 27, 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 48.69 | - |
| Jun 26, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.00 | - |
| Jun 23, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.14 | - |
| Jun 22, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 48.61 | - |
| Jun 21, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 48.95 | - |
| Jun 20, 2023 | 50.09 | 50.09 | 50.09 | 50.09 | 49.64 | - |
| Jun 19, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 49.71 | - |
| Jun 16, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.43 | - |
| Jun 15, 2023 | 49.33 | 49.33 | 49.33 | 49.33 | 48.89 | - |
| Jun 14, 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 50.14 | - |
| Jun 13, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.15 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 48.86 | - |
| Jun 08, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.17 | - |
| Jun 07, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 49.04 | - |
| Jun 06, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.12 | - |
| Jun 05, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 48.61 | - |
| Jun 02, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 45.97 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.18 | - |
| May 30, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 47.63 | - |
| May 29, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.40 | - |
| May 26, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 48.18 | - |
| May 25, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.99 | - |
| May 24, 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 47.20 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 46.77 | - |
| May 19, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 47.70 | - |
| May 18, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 46.77 | - |
| May 17, 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.43 | - |
| May 16, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 45.43 | - |
| May 15, 2023 | 45.82 | 46.59 | 45.82 | 46.59 | 46.17 | 10 |
| May 12, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.08 | - |
| May 11, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
