Canada markets close in 59 minutes

MetLife Inc (MWZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
67.26+0.20 (+0.30%)
As of 08:08AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202467.2667.2667.2667.2667.265
Apr 24, 202467.0667.0667.0667.0667.06-
Apr 23, 202467.0667.0667.0667.0667.06-
Apr 22, 202466.4166.4166.4166.4166.41-
Apr 19, 202464.8764.8764.8764.8764.87-
Apr 18, 202464.2064.2064.2064.2064.20-
Apr 17, 202464.4264.4264.4264.4264.42-
Apr 16, 202464.7964.7964.7964.7964.79-
Apr 15, 202465.5665.5665.5665.5665.56-
Apr 12, 202465.8765.8765.8765.8765.87-
Apr 11, 202466.4566.4566.4566.4566.45-
Apr 10, 202466.6766.6766.6766.6766.67-
Apr 09, 202467.4267.4267.4267.4267.42-
Apr 08, 202467.3767.3767.3767.3767.37-
Apr 05, 202467.1467.1467.1467.1467.14-
Apr 04, 202467.4367.4367.4367.4367.43-
Apr 03, 202467.3167.3167.3167.3167.31-
Apr 02, 202468.1168.1168.1168.1168.11-
Mar 28, 202468.1568.1568.1568.1568.15-
Mar 27, 202467.4667.4667.4667.4667.46-
Mar 26, 202467.2667.2667.2667.2667.26-
Mar 25, 202466.9166.9166.9166.9166.91-
Mar 22, 202467.1967.1967.1967.1967.19-
Mar 21, 202467.2367.2367.2367.2367.23-
Mar 20, 202466.5566.5566.5566.5566.55-
Mar 19, 202466.7566.7566.7566.7566.75-
Mar 18, 202466.4166.4166.4166.4166.41-
Mar 15, 202466.0666.0666.0666.0666.06-
Mar 14, 202466.3666.3666.3666.3666.36-
Mar 13, 202465.4765.4765.4765.4765.47-
Mar 12, 202465.4965.4965.4965.4965.49-
Mar 11, 202464.2764.2764.2764.2764.27-
Mar 08, 202464.6964.6964.6964.6964.69-
Mar 07, 202464.5764.5764.5764.5764.57-
Mar 06, 202464.4164.4164.4164.4164.41-
Mar 05, 202463.8063.8063.8063.8063.80-
Mar 04, 202463.7063.7063.7063.7063.70-
Mar 01, 202464.1564.1564.1564.1564.15-
Feb 29, 202463.4963.4963.4963.4963.49-
Feb 28, 202463.3663.3663.3663.3663.36-
Feb 27, 202462.6862.6862.6862.6862.68-
Feb 26, 202463.2163.2163.2163.2163.21-
Feb 23, 202463.1963.1963.1963.1963.19-
Feb 22, 202463.2563.2563.2563.2563.25-
Feb 21, 202462.9762.9762.9762.9762.97-
Feb 20, 202463.0163.0163.0163.0163.01-
Feb 19, 202463.3563.3563.3563.3563.35-
Feb 16, 202464.0564.0564.0564.0564.05-
Feb 15, 202463.3463.3463.3463.3463.34-
Feb 14, 202462.8762.8762.8762.8762.87-
Feb 13, 202463.1363.1363.1363.1363.13-
Feb 12, 202462.0762.0762.0762.0762.07-
Feb 09, 202461.4561.4561.4561.4561.45-
Feb 08, 202461.7061.7061.7061.7061.70-
Feb 07, 202460.8460.8460.8460.8460.84-
Feb 06, 202460.7560.7560.7560.7560.75-
Feb 05, 202460.1660.1660.1660.1660.16-
Feb 05, 20240.52 Dividend
Feb 02, 202459.6659.6659.6659.6659.14-
Feb 01, 202463.5063.5063.5063.5062.95-
Jan 31, 202464.9764.9764.9764.9764.40-
Jan 30, 202464.4564.4564.4564.4563.89-
Jan 29, 202464.8264.8264.8264.8264.26-
Jan 26, 202464.2864.2864.2864.2863.72-
Jan 25, 202463.7163.7163.7163.7163.15-
Jan 24, 202463.4963.4963.4963.4962.94-
Jan 23, 202463.2163.2163.2163.2162.66-
Jan 22, 202462.7362.7362.7362.7362.18-
Jan 19, 202461.7561.7561.7561.7561.21-
Jan 18, 202461.3761.3761.3761.3760.84-
Jan 17, 202462.1062.1062.1062.1061.56-
Jan 16, 202462.3562.3562.3562.3561.81-
Jan 15, 202462.6362.6362.6362.6362.08-
Jan 12, 202462.6362.6362.6362.6362.08-
Jan 11, 202462.7562.7562.7562.7562.20-
Jan 10, 202462.7962.7962.7962.7962.24-
Jan 09, 202462.9462.9462.9462.9462.39-
Jan 08, 202462.2862.2862.2862.2861.74-
Jan 05, 202461.2561.2561.2561.2560.72-
Jan 04, 202461.0361.0361.0361.0360.50-
Jan 03, 202460.9460.9460.9460.9460.41-
Jan 02, 202459.5359.5359.5359.5359.01-
Dec 29, 202359.4759.4759.4759.4758.95-
Dec 28, 202358.9658.9658.9658.9658.45-
Dec 27, 202359.5659.5659.5659.5659.04-
Dec 22, 202359.0259.0259.0259.0258.51-
Dec 21, 202359.3159.3159.3159.3158.79-
Dec 20, 202360.1760.1760.1760.1759.65-
Dec 19, 202359.2559.2559.2559.2558.73-
Dec 18, 202360.4560.4560.4560.4559.92-
Dec 15, 202360.4960.4960.4960.4959.96-
Dec 14, 202360.4460.4460.4460.4459.91-
Dec 13, 202360.0560.0560.0560.0559.53-
Dec 12, 202359.8559.8559.8559.8559.33-
Dec 11, 202359.0959.0959.0959.0958.57-
Dec 08, 202358.4258.4258.4258.4257.91-
Dec 07, 202358.5458.5458.5458.5458.03-
Dec 06, 202358.9658.9658.9658.9658.45-
Dec 05, 202359.0259.0259.0259.0258.51-
Dec 04, 202358.1958.1958.1958.1957.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...