Canada markets closed

METLIFE INC. DL-,01 (MWZ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
61.87-0.05 (-0.08%)
At close: 08:08AM CEST
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202261.8761.8761.8761.8761.87-
Aug 04, 202261.9261.9261.9261.9261.92-
Aug 03, 202260.3160.3160.3160.3160.31-
Aug 02, 202260.4960.4960.4960.4960.49-
Aug 01, 202261.0561.0561.0561.0561.05-
Jul 29, 202260.0260.0260.0260.0260.02-
Jul 28, 202260.2160.2160.2160.2160.21-
Jul 27, 202260.0560.0560.0560.0560.05-
Jul 26, 202259.5059.5059.5059.5059.50-
Jul 25, 202259.0059.0059.0059.0059.00-
Jul 22, 202259.2759.2759.2759.2759.27-
Jul 21, 202259.4659.4659.4659.4659.46-
Jul 20, 202259.0459.0459.0459.0459.04-
Jul 19, 202257.6957.6957.6957.6957.69-
Jul 18, 202258.1858.1858.1858.1858.18-
Jul 15, 202257.2757.2757.2757.2757.27-
Jul 14, 202259.1159.1159.1159.1159.11-
Jul 13, 202261.0061.0061.0061.0061.00-
Jul 12, 202261.0361.0361.0361.0361.03-
Jul 11, 202260.7760.7760.7760.7760.77-
Jul 08, 202261.2561.2561.2561.2561.25-
Jul 07, 202260.2460.2460.2460.2460.24-
Jul 06, 202259.9059.9059.9059.9059.90-
Jul 05, 202260.6160.6160.6160.6160.61-
Jul 04, 202260.1660.1660.1660.1660.16-
Jul 01, 202258.8158.8158.8158.8158.81-
Jun 30, 202259.1659.1659.1659.1659.16-
Jun 29, 202260.1760.1760.1760.1760.17-
Jun 28, 202259.6659.6659.6659.6659.66-
Jun 27, 202260.1660.1660.1660.1660.16-
Jun 24, 202257.9057.9057.9057.9057.90-
Jun 23, 202257.8057.8057.8057.8057.80-
Jun 22, 202258.3858.3858.3858.3858.38-
Jun 21, 202258.1158.1158.1158.1158.11-
Jun 20, 202257.3457.3457.3457.3457.34-
Jun 17, 202257.8757.8757.8757.8757.87-
Jun 16, 202258.9658.9658.9658.9658.96-
Jun 15, 202258.6858.6858.6858.6858.68-
Jun 14, 202258.5258.5258.5258.5258.52-
Jun 13, 202259.0759.0759.0759.0759.07-
Jun 10, 202261.5561.5561.5561.5561.55-
Jun 09, 202261.9961.9961.9961.9961.99-
Jun 08, 202262.5462.5462.5462.5462.54-
Jun 07, 202261.4961.4961.4961.4961.49-
Jun 06, 202261.3261.3261.3261.3261.32-
Jun 03, 202261.7861.7861.7861.7861.78-
Jun 02, 202261.9461.9461.9461.9461.94-
Jun 01, 202262.5362.5362.5362.5362.53-
May 31, 202262.4062.4062.4062.4062.40-
May 30, 202262.5462.5462.5462.5462.54-
May 27, 202261.3561.3561.3561.3561.35-
May 26, 202259.8059.8059.8059.8059.80-
May 25, 202259.2059.2059.2059.2059.20-
May 24, 202258.9058.9058.9058.9058.90-
May 23, 202258.4358.4358.4358.4358.43-
May 20, 202258.7058.7058.7058.7058.70-
May 19, 202259.6259.6259.6259.6259.62-
May 18, 202261.0261.0261.0261.0261.02-
May 17, 202260.4560.4560.4560.4560.45-
May 16, 202260.0760.0760.0760.0760.07-
May 13, 202260.3860.3860.3860.3860.38-
May 12, 202260.2660.2660.2660.2660.26-
May 11, 202260.9760.9760.9760.9760.97-
May 10, 202261.8061.8061.8061.8061.80-
May 09, 202262.6262.6262.6262.6262.62-
May 09, 20220.5 Dividend
May 06, 202263.5063.5063.5063.5063.00-
May 05, 202263.8263.8263.8263.8263.32-
May 04, 202262.8262.8262.8262.8262.33-
May 03, 202262.3662.3662.3662.3661.87-
May 02, 202262.1062.1062.1062.1061.61-
Apr 29, 202263.7663.7663.7663.7663.26-
Apr 28, 202263.2663.2663.2663.2662.76-
Apr 27, 202262.5562.5562.5562.5562.06-
Apr 26, 202263.7763.7763.7763.7763.27-
Apr 25, 202265.2565.2565.2565.2564.74-
Apr 22, 202265.2565.2565.2565.2564.74-
Apr 21, 202266.3266.3266.3266.3265.80-
Apr 20, 202265.6265.6265.6265.6265.10-
Apr 19, 202265.4965.4965.4965.4964.97-
Apr 14, 202264.0264.0264.0264.0263.52-
Apr 13, 202264.4864.4864.4864.4863.97-
Apr 12, 202263.9863.9863.9863.9863.48-
Apr 11, 202263.8963.8963.8963.8963.39-
Apr 08, 202263.4163.4163.4163.4162.91-
Apr 07, 202263.3663.3663.3663.3662.86-
Apr 06, 202263.7163.7163.7163.7163.21-
Apr 05, 202262.8562.8562.8562.8562.36-
Apr 04, 202263.2963.2963.2963.2962.79-
Apr 01, 202263.0563.0563.0563.0562.55-
Mar 31, 202263.5663.5663.5663.5663.06-
Mar 30, 202263.6663.6663.6663.6663.16-
Mar 29, 202264.3264.3264.3264.3263.81-
Mar 28, 202264.2064.2064.2064.2063.69-
Mar 25, 202263.5863.5863.5863.5863.08-
Mar 24, 202263.2263.2263.2263.2262.72-
Mar 23, 202263.6663.6663.6663.6663.16-
Mar 22, 202262.4062.4062.4062.4061.91-
Mar 21, 202261.5461.5461.5461.5461.06-
Mar 18, 202261.2461.2461.2461.2460.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...