METLIFE INC. DL-,01 (MWZ.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Aug 04, 2022 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Aug 03, 2022 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| Aug 02, 2022 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| Aug 01, 2022 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Jul 29, 2022 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Jul 28, 2022 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Jul 27, 2022 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| Jul 26, 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jul 25, 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jul 22, 2022 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| Jul 21, 2022 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Jul 20, 2022 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Jul 19, 2022 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Jul 18, 2022 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| Jul 15, 2022 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Jul 14, 2022 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Jul 13, 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jul 12, 2022 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Jul 11, 2022 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| Jul 08, 2022 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Jul 07, 2022 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Jul 06, 2022 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Jul 05, 2022 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jul 04, 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jul 01, 2022 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Jun 30, 2022 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Jun 29, 2022 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Jun 28, 2022 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Jun 27, 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Jun 24, 2022 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Jun 23, 2022 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Jun 22, 2022 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Jun 21, 2022 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| Jun 20, 2022 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Jun 17, 2022 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Jun 16, 2022 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Jun 15, 2022 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| Jun 14, 2022 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Jun 13, 2022 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Jun 10, 2022 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| Jun 09, 2022 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Jun 08, 2022 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Jun 07, 2022 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Jun 06, 2022 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Jun 03, 2022 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Jun 02, 2022 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Jun 01, 2022 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| May 31, 2022 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| May 30, 2022 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| May 27, 2022 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| May 26, 2022 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| May 25, 2022 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| May 24, 2022 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| May 23, 2022 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| May 20, 2022 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| May 19, 2022 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| May 18, 2022 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| May 17, 2022 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| May 16, 2022 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| May 13, 2022 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| May 12, 2022 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| May 11, 2022 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| May 10, 2022 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| May 09, 2022 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| May 09, 2022 | 0.5 Dividend | |||||
| May 06, 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | - |
| May 05, 2022 | 63.82 | 63.82 | 63.82 | 63.82 | 63.32 | - |
| May 04, 2022 | 62.82 | 62.82 | 62.82 | 62.82 | 62.33 | - |
| May 03, 2022 | 62.36 | 62.36 | 62.36 | 62.36 | 61.87 | - |
| May 02, 2022 | 62.10 | 62.10 | 62.10 | 62.10 | 61.61 | - |
| Apr 29, 2022 | 63.76 | 63.76 | 63.76 | 63.76 | 63.26 | - |
| Apr 28, 2022 | 63.26 | 63.26 | 63.26 | 63.26 | 62.76 | - |
| Apr 27, 2022 | 62.55 | 62.55 | 62.55 | 62.55 | 62.06 | - |
| Apr 26, 2022 | 63.77 | 63.77 | 63.77 | 63.77 | 63.27 | - |
| Apr 25, 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 64.74 | - |
| Apr 22, 2022 | 65.25 | 65.25 | 65.25 | 65.25 | 64.74 | - |
| Apr 21, 2022 | 66.32 | 66.32 | 66.32 | 66.32 | 65.80 | - |
| Apr 20, 2022 | 65.62 | 65.62 | 65.62 | 65.62 | 65.10 | - |
| Apr 19, 2022 | 65.49 | 65.49 | 65.49 | 65.49 | 64.97 | - |
| Apr 14, 2022 | 64.02 | 64.02 | 64.02 | 64.02 | 63.52 | - |
| Apr 13, 2022 | 64.48 | 64.48 | 64.48 | 64.48 | 63.97 | - |
| Apr 12, 2022 | 63.98 | 63.98 | 63.98 | 63.98 | 63.48 | - |
| Apr 11, 2022 | 63.89 | 63.89 | 63.89 | 63.89 | 63.39 | - |
| Apr 08, 2022 | 63.41 | 63.41 | 63.41 | 63.41 | 62.91 | - |
| Apr 07, 2022 | 63.36 | 63.36 | 63.36 | 63.36 | 62.86 | - |
| Apr 06, 2022 | 63.71 | 63.71 | 63.71 | 63.71 | 63.21 | - |
| Apr 05, 2022 | 62.85 | 62.85 | 62.85 | 62.85 | 62.36 | - |
| Apr 04, 2022 | 63.29 | 63.29 | 63.29 | 63.29 | 62.79 | - |
| Apr 01, 2022 | 63.05 | 63.05 | 63.05 | 63.05 | 62.55 | - |
| Mar 31, 2022 | 63.56 | 63.56 | 63.56 | 63.56 | 63.06 | - |
| Mar 30, 2022 | 63.66 | 63.66 | 63.66 | 63.66 | 63.16 | - |
| Mar 29, 2022 | 64.32 | 64.32 | 64.32 | 64.32 | 63.81 | - |
| Mar 28, 2022 | 64.20 | 64.20 | 64.20 | 64.20 | 63.69 | - |
| Mar 25, 2022 | 63.58 | 63.58 | 63.58 | 63.58 | 63.08 | - |
| Mar 24, 2022 | 63.22 | 63.22 | 63.22 | 63.22 | 62.72 | - |
| Mar 23, 2022 | 63.66 | 63.66 | 63.66 | 63.66 | 63.16 | - |
| Mar 22, 2022 | 62.40 | 62.40 | 62.40 | 62.40 | 61.91 | - |
| Mar 21, 2022 | 61.54 | 61.54 | 61.54 | 61.54 | 61.06 | - |
| Mar 18, 2022 | 61.24 | 61.24 | 61.24 | 61.24 | 60.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
