MetLife, Inc. (MWZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 66.60 | 66.81 | 66.60 | 66.81 | 66.81 | 10 |
| May 20, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| May 17, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| May 16, 2024 | 66.60 | 67.59 | 66.60 | 67.59 | 67.59 | - |
| May 15, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| May 14, 2024 | 66.46 | 67.43 | 66.46 | 67.43 | 67.43 | - |
| May 13, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| May 10, 2024 | 66.86 | 67.43 | 66.86 | 67.43 | 67.43 | - |
| May 09, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| May 08, 2024 | 65.60 | 66.77 | 65.60 | 66.77 | 66.77 | - |
| May 07, 2024 | 65.54 | 66.20 | 65.54 | 66.20 | 66.20 | - |
| May 06, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| May 06, 2024 | 0.545 Dividend | |||||
| May 03, 2024 | 65.13 | 66.01 | 65.13 | 65.35 | 64.81 | 10 |
| May 02, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.71 | - |
| Apr 30, 2024 | 66.22 | 66.79 | 66.22 | 66.79 | 66.23 | - |
| Apr 29, 2024 | 65.15 | 66.49 | 65.15 | 66.49 | 65.94 | - |
| Apr 26, 2024 | 66.42 | 66.42 | 65.70 | 65.70 | 65.15 | - |
| Apr 25, 2024 | 66.96 | 66.96 | 66.85 | 66.85 | 66.29 | - |
| Apr 24, 2024 | 66.86 | 67.59 | 66.86 | 67.59 | 67.03 | - |
| Apr 23, 2024 | 66.92 | 67.26 | 66.92 | 67.26 | 66.70 | - |
| Apr 22, 2024 | 66.25 | 67.63 | 66.25 | 67.63 | 67.07 | - |
| Apr 19, 2024 | 64.77 | 66.56 | 64.77 | 66.56 | 66.00 | - |
| Apr 18, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.48 | - |
| Apr 17, 2024 | 64.18 | 64.66 | 64.18 | 64.66 | 64.12 | - |
| Apr 16, 2024 | 65.11 | 65.11 | 64.88 | 64.88 | 64.34 | - |
| Apr 15, 2024 | 65.39 | 67.04 | 65.39 | 67.04 | 66.48 | 25 |
| Apr 12, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.32 | - |
| Apr 11, 2024 | 66.27 | 66.27 | 66.17 | 66.17 | 65.62 | - |
| Apr 10, 2024 | 66.56 | 66.73 | 66.56 | 66.73 | 66.17 | - |
| Apr 09, 2024 | 67.23 | 67.23 | 66.87 | 66.87 | 66.31 | 210 |
| Apr 08, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.62 | - |
| Apr 05, 2024 | 66.64 | 67.71 | 66.64 | 67.71 | 67.15 | - |
| Apr 04, 2024 | 67.24 | 67.25 | 67.24 | 67.25 | 66.69 | - |
| Apr 03, 2024 | 67.25 | 67.87 | 67.25 | 67.87 | 67.30 | - |
| Apr 02, 2024 | 67.91 | 67.94 | 67.91 | 67.94 | 67.37 | - |
| Mar 28, 2024 | 68.15 | 68.54 | 68.15 | 68.54 | 67.97 | - |
| Mar 27, 2024 | 67.26 | 68.14 | 67.26 | 68.14 | 67.57 | - |
| Mar 26, 2024 | 67.06 | 67.32 | 67.06 | 67.32 | 66.76 | - |
| Mar 25, 2024 | 66.83 | 67.30 | 66.83 | 67.30 | 66.74 | - |
| Mar 22, 2024 | 67.02 | 67.03 | 67.02 | 67.03 | 66.47 | - |
| Mar 21, 2024 | 67.14 | 67.32 | 67.14 | 67.32 | 66.76 | - |
| Mar 20, 2024 | 66.32 | 67.03 | 66.32 | 67.03 | 66.47 | - |
| Mar 19, 2024 | 66.63 | 66.63 | 66.49 | 66.49 | 65.94 | - |
| Mar 18, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.51 | - |
| Mar 15, 2024 | 65.89 | 66.33 | 65.89 | 66.33 | 65.78 | - |
| Mar 14, 2024 | 66.23 | 66.23 | 65.94 | 65.94 | 65.39 | - |
| Mar 13, 2024 | 65.50 | 66.24 | 65.50 | 66.24 | 65.69 | - |
| Mar 12, 2024 | 65.22 | 65.45 | 65.22 | 65.45 | 64.90 | - |
| Mar 11, 2024 | 63.97 | 65.48 | 63.97 | 65.48 | 64.93 | - |
| Mar 08, 2024 | 64.56 | 64.81 | 64.56 | 64.81 | 64.27 | - |
| Mar 07, 2024 | 64.33 | 65.10 | 64.33 | 65.10 | 64.56 | - |
| Mar 06, 2024 | 64.24 | 65.10 | 64.24 | 65.10 | 64.56 | - |
| Mar 05, 2024 | 63.64 | 64.71 | 63.64 | 64.71 | 64.17 | - |
| Mar 04, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.96 | - |
| Mar 01, 2024 | 63.88 | 64.03 | 63.88 | 64.03 | 63.50 | - |
| Feb 29, 2024 | 63.19 | 64.59 | 63.19 | 64.59 | 64.05 | - |
| Feb 28, 2024 | 63.16 | 63.82 | 63.16 | 63.82 | 63.29 | - |
| Feb 27, 2024 | 62.52 | 63.88 | 62.52 | 63.54 | 63.01 | 270 |
| Feb 26, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.44 | - |
| Feb 23, 2024 | 62.92 | 64.07 | 62.92 | 64.07 | 63.54 | - |
| Feb 22, 2024 | 62.99 | 63.59 | 62.99 | 63.59 | 63.06 | - |
| Feb 21, 2024 | 62.66 | 63.41 | 62.66 | 63.41 | 62.88 | - |
| Feb 20, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.30 | - |
| Feb 19, 2024 | 63.14 | 63.14 | 62.98 | 62.98 | 62.45 | - |
| Feb 16, 2024 | 63.89 | 65.19 | 63.87 | 63.87 | 63.34 | 20 |
| Feb 15, 2024 | 63.12 | 64.38 | 63.12 | 64.38 | 63.84 | - |
| Feb 14, 2024 | 62.78 | 63.97 | 62.78 | 63.59 | 63.06 | 2 |
| Feb 13, 2024 | 62.87 | 63.00 | 62.87 | 63.00 | 62.47 | - |
| Feb 12, 2024 | 61.81 | 63.54 | 61.81 | 63.54 | 63.01 | - |
| Feb 09, 2024 | 61.21 | 62.29 | 61.21 | 62.29 | 61.77 | - |
| Feb 08, 2024 | 61.51 | 61.75 | 61.51 | 61.75 | 61.24 | - |
| Feb 07, 2024 | 60.63 | 62.18 | 60.63 | 62.18 | 61.66 | - |
| Feb 06, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.09 | - |
| Feb 05, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.40 | - |
| Feb 05, 2024 | 0.52 Dividend | |||||
| Feb 02, 2024 | 59.42 | 61.10 | 59.42 | 61.10 | 60.07 | - |
| Feb 01, 2024 | 63.30 | 63.30 | 59.95 | 59.95 | 58.94 | - |
| Jan 31, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 63.77 | - |
| Jan 30, 2024 | 64.21 | 65.22 | 64.21 | 65.22 | 64.13 | - |
| Jan 29, 2024 | 64.69 | 64.77 | 64.69 | 64.77 | 63.68 | - |
| Jan 26, 2024 | 64.07 | 65.02 | 64.07 | 65.02 | 63.93 | - |
| Jan 25, 2024 | 63.44 | 64.70 | 63.44 | 64.70 | 63.61 | - |
| Jan 24, 2024 | 63.29 | 63.84 | 63.29 | 63.84 | 62.77 | - |
| Jan 23, 2024 | 63.02 | 63.82 | 63.02 | 63.82 | 62.75 | - |
| Jan 22, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 61.58 | - |
| Jan 19, 2024 | 61.61 | 63.16 | 61.61 | 63.02 | 61.96 | 5 |
| Jan 18, 2024 | 61.27 | 62.22 | 61.27 | 62.22 | 61.18 | - |
| Jan 17, 2024 | 61.84 | 61.84 | 61.81 | 61.81 | 60.77 | - |
| Jan 16, 2024 | 62.05 | 62.51 | 62.05 | 62.51 | 61.46 | - |
| Jan 15, 2024 | 62.14 | 62.20 | 62.14 | 62.20 | 61.16 | - |
| Jan 12, 2024 | 62.61 | 62.72 | 62.61 | 62.72 | 61.67 | - |
| Jan 11, 2024 | 62.62 | 63.04 | 62.62 | 63.04 | 61.98 | - |
| Jan 10, 2024 | 62.58 | 63.03 | 62.58 | 63.03 | 61.97 | - |
| Jan 09, 2024 | 62.73 | 63.11 | 62.73 | 63.11 | 62.05 | - |
| Jan 08, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.08 | - |
| Jan 05, 2024 | 61.11 | 62.83 | 61.11 | 62.83 | 61.78 | - |
| Jan 04, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 59.79 | - |
| Jan 03, 2024 | 60.76 | 61.35 | 60.76 | 61.35 | 60.32 | - |
| Jan 02, 2024 | 60.64 | 61.39 | 60.64 | 61.39 | 60.36 | 598 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.