Canada markets open in 3 hours 21 minutes

MetLife Inc (MWZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
60.79+0.64 (+1.06%)
As of 08:08AM CEST. Market open.
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202360.7960.7960.7960.7960.7910
Sept 25, 202360.1560.1560.1560.1560.15-
Sept 22, 202360.4360.4360.4360.4360.43-
Sept 21, 202361.5561.5561.5561.5561.55-
Sept 20, 202361.6761.6761.6761.6761.67-
Sept 19, 202361.6061.6061.6061.6061.60-
Sept 18, 202361.1361.1361.1361.1361.13-
Sept 15, 202361.5161.5161.5161.5161.51-
Sept 14, 202359.3959.3959.3959.3959.39-
Sept 13, 202359.0259.0259.0259.0259.02-
Sept 12, 202358.5958.5958.5958.5958.59-
Sept 11, 202358.6858.6858.6858.6858.68-
Sept 08, 202358.2458.2458.2458.2458.24-
Sept 07, 202358.4358.4358.4358.4358.43-
Sept 06, 202358.9558.9558.9558.9558.95-
Sept 05, 202359.0759.0759.0759.0759.07-
Sept 04, 202359.1859.1859.1859.1859.18-
Sept 01, 202358.0858.0858.0858.0858.08-
Aug 31, 202357.3257.3257.3257.3257.32-
Aug 30, 202357.4157.4157.4157.4157.41-
Aug 29, 202357.4157.4157.4157.4157.41-
Aug 28, 202357.4457.4457.4457.4457.44-
Aug 25, 202357.2757.2757.2757.2757.27-
Aug 24, 202356.2856.2856.2856.2856.28-
Aug 23, 202356.0656.0656.0656.0656.06-
Aug 22, 202356.0756.0756.0756.0756.07-
Aug 21, 202356.5656.5656.5656.5656.56-
Aug 18, 202356.3256.3256.3256.3256.32-
Aug 17, 202356.2556.2556.2556.2556.25-
Aug 16, 202356.0556.0556.0556.0556.05-
Aug 15, 202357.6457.6457.6457.6457.64-
Aug 14, 202357.5057.5057.5057.5057.50-
Aug 11, 202356.4456.4456.4456.4456.44-
Aug 10, 202356.6856.6856.6856.6856.68-
Aug 09, 202357.3157.3157.3157.3157.31-
Aug 08, 202357.6157.6157.6157.6157.61-
Aug 07, 2023------
Aug 07, 20230.52 Dividend
Aug 04, 202358.3658.3658.3658.3657.84-
Aug 03, 202357.3357.3357.3357.3356.82-
Aug 02, 202356.4356.4356.4356.4355.93-
Aug 01, 202356.7056.7056.7056.7056.19-
Jul 31, 202356.2256.2256.2256.2255.72-
Jul 28, 202356.3856.3856.3856.3855.88-
Jul 27, 202356.1056.1056.1056.1055.60-
Jul 26, 202355.2655.2655.2655.2654.77-
Jul 25, 202355.4055.4055.4055.4054.91-
Jul 24, 202354.4154.4154.4154.4153.93-
Jul 21, 202354.2254.2254.2254.2253.74-
Jul 20, 202353.2353.2353.2353.2352.76-
Jul 19, 202352.4352.4352.4352.4351.96-
Jul 18, 202351.9451.9451.9451.9451.48-
Jul 17, 202351.1951.1951.1951.1950.73-
Jul 14, 202352.1152.1152.1152.1151.65-
Jul 13, 202352.2352.2352.2352.2351.76-
Jul 12, 202353.1453.1453.1453.1452.67-
Jul 11, 202351.6551.6551.6551.6551.19-
Jul 10, 202351.8751.8751.8751.8751.41-
Jul 07, 202351.5351.5351.5351.5351.07-
Jul 06, 202351.6151.6151.6151.6151.15-
Jul 05, 202352.6152.6152.6152.6152.14-
Jul 04, 202352.3052.3052.3052.3051.83-
Jul 03, 202351.3251.3251.3251.3250.86-
Jun 30, 202351.1951.1951.1951.1950.73-
Jun 29, 202349.8549.8549.8549.8549.41-
Jun 28, 202349.7249.7249.7249.7249.28-
Jun 27, 202349.1349.1349.1349.1348.69-
Jun 26, 202348.4448.4448.4448.4448.00-
Jun 23, 202348.5748.5748.5748.5748.14-
Jun 22, 202349.0549.0549.0549.0548.61-
Jun 21, 202349.4049.4049.4049.4048.95-
Jun 20, 202350.0950.0950.0950.0949.64-
Jun 19, 202350.1650.1650.1650.1649.71-
Jun 16, 202349.8849.8849.8849.8849.43-
Jun 15, 202349.3349.3349.3349.3348.89-
Jun 14, 202350.5950.5950.5950.5950.14-
Jun 13, 202349.5949.5949.5949.5949.15-
Jun 12, 2023------
Jun 09, 202349.2949.2949.2949.2948.86-
Jun 08, 202350.6250.6250.6250.6250.17-
Jun 07, 202349.4849.4849.4849.4849.04-
Jun 06, 202348.5648.5648.5648.5648.12-
Jun 05, 202349.0549.0549.0549.0548.61-
Jun 02, 202346.3846.3846.3846.3845.97-
Jun 01, 2023------
May 31, 202347.6047.6047.6047.6047.18-
May 30, 202348.0648.0648.0648.0647.63-
May 29, 202347.8347.8347.8347.8347.40-
May 26, 202348.6248.6248.6248.6248.18-
May 25, 202346.4046.4046.4046.4045.99-
May 24, 202347.6247.6247.6247.6247.20-
May 23, 2023------
May 22, 202347.1947.1947.1947.1946.77-
May 19, 202348.1348.1348.1348.1347.70-
May 18, 202347.1947.1947.1947.1946.77-
May 17, 202344.8344.8344.8344.8344.43-
May 16, 202345.8345.8345.8345.8345.43-
May 15, 202345.8246.5945.8246.5946.1710
May 12, 202346.4946.4946.4946.4946.08-
May 11, 202346.7846.7846.7846.7846.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...