New Zealand markets open in 9 minutes

Metro AG (0RTE.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.2550-0.0325 (-0.76%)
At close: 04:36PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244.27754.32004.17504.24504.24501,635
27 Jun 20244.34504.35004.26004.28754.28751,421
26 Jun 20244.41254.44004.32004.34504.34501,279
25 Jun 20244.52004.55004.35504.35754.35752,697
24 Jun 20244.31754.54004.32004.51254.51251,358
21 Jun 20244.44254.45004.34004.37504.3750188,800
20 Jun 20244.26254.44504.13004.43254.432512,721
19 Jun 20244.38504.38504.27004.28004.28002,926
18 Jun 20244.36504.42004.35504.39004.39001,026
17 Jun 20244.35754.38004.30504.37504.3750901
14 Jun 20244.38754.42504.29504.32004.32002,699
13 Jun 20244.55504.58004.39504.40504.40504,372
12 Jun 20244.50504.55504.44504.55254.55251,707
11 Jun 20244.58254.63004.43504.53254.5325697
10 Jun 20244.71504.72504.54504.57504.575023,578
07 Jun 20244.76754.79004.68504.74754.747519,789
06 Jun 20244.76004.81004.72504.75504.755011,470
05 Jun 20244.82754.79004.72504.74504.74506,170
04 Jun 20244.94004.95004.77004.79004.79001,878
03 Jun 20244.96004.98004.91004.94254.94251,198
31 May 20244.94004.98004.88504.95004.95001,480
30 May 20244.92254.98504.88504.99254.99251,673
29 May 20244.93254.97504.86504.89004.89004,653
28 May 20244.96255.01004.85004.96504.96501,114
24 May 20245.00255.02004.95004.96754.96751,117
23 May 20245.04505.10005.01005.03505.0350456
22 May 20245.06505.10004.98005.04505.04502,446
21 May 20245.05005.09004.99505.08005.08003,052
20 May 20245.02505.11005.00005.03005.03001,357
17 May 20245.04505.06004.98005.01505.01504,281
16 May 20245.03505.09005.00005.05005.05007,438
15 May 20245.05005.10004.97005.00005.0000667
14 May 20245.07005.10005.02005.02505.02502,914
13 May 20245.07005.15004.99005.06505.06502,794
10 May 20244.90505.11004.88505.06505.06508,261
09 May 20244.86505.01004.86004.94004.94005,521
08 May 20244.99005.20004.71004.88504.885012,464
07 May 20245.12505.18005.08005.12505.12503,272
03 May 20245.07005.21005.10005.10505.10501,619
02 May 20245.06505.13005.01005.05005.050062,085
01 May 20245.04505.04505.04505.04505.0450-
30 Apr 20245.18505.19005.02005.04505.045030,164
29 Apr 20245.11005.22005.10005.16505.1650454
26 Apr 20244.98255.15004.99455.06505.065012,765
25 Apr 20245.08005.11004.99005.00005.00002,346
24 Apr 20245.11505.14005.05005.06005.0600118,557
23 Apr 20245.11005.18005.10005.11505.1150141,120
22 Apr 20245.08505.17005.02005.14505.14504,445
19 Apr 20245.02505.05004.96005.05505.0550904
18 Apr 20244.95255.05004.92504.97504.97503,619
17 Apr 20245.02005.11004.97505.01005.010014,890
16 Apr 20245.08005.11004.91505.01005.010018,708
15 Apr 20245.13005.20005.11005.13505.13505,785
12 Apr 20245.18505.26005.17005.20005.200023,562
11 Apr 20245.16005.20055.12005.14005.140015,517
10 Apr 20245.18005.32005.16005.17005.170015,428
09 Apr 20245.14005.18005.09955.14505.14504,487
08 Apr 20245.06505.12005.04005.11005.110018,140
05 Apr 20245.04505.08005.00005.06505.065010,874
04 Apr 20245.04505.08054.97505.06505.06501,822
03 Apr 20244.98755.02004.94005.03005.03004,851
02 Apr 20245.09005.10004.97005.00505.005021,737
28 Mar 20245.06755.11505.00505.03955.039518,675
27 Mar 20244.91405.05504.88005.04205.04205,801
26 Mar 20244.85804.92944.82004.91804.91802,619
25 Mar 20244.72904.88804.70004.83104.831028,674
22 Mar 20244.73004.80404.70504.73304.73306,221
21 Mar 20244.79304.82004.73394.74204.742011,842
20 Mar 20244.78504.82164.64804.80904.809021,039
19 Mar 20244.87404.90804.74804.81904.819033,384
18 Mar 20245.00255.00504.83804.89104.891027,656
15 Mar 20244.99005.03004.92804.93704.9370112,387
14 Mar 20245.06755.11004.97114.99754.997515,476
13 Mar 20245.06005.11505.02005.10505.105013,574
12 Mar 20245.09005.17005.04405.04455.044519,799
11 Mar 20245.17005.23505.02505.05255.05257,556
08 Mar 20245.22755.30505.18505.19755.19758,728
07 Mar 20245.25255.34505.20005.25005.250010,339
06 Mar 20245.21255.31505.20005.31005.31003,732
05 Mar 20245.13505.25005.07005.21255.212527,504
04 Mar 20245.21755.27005.09505.15255.15255,765
01 Mar 20245.22255.25005.16005.20755.20756,759
29 Feb 20245.22255.37005.16485.19005.190019,463
28 Feb 20245.30755.34505.21005.24505.24505,801
27 Feb 20245.24505.32005.22505.29005.290017,827
26 Feb 20245.22505.27025.18005.25255.25255,425
23 Feb 20245.37255.39005.21005.25505.2550100,862
22 Feb 20245.40755.50005.31505.35005.350013,160
21 Feb 20245.27755.42005.27505.39005.390018,369
20 Feb 20245.01905.41004.97805.31255.312560,498
19 Feb 20245.06505.13004.98005.02705.02707,754
16 Feb 20245.01705.07504.94005.02205.022032,648
15 Feb 20245.20505.21004.95805.00455.004542,238
14 Feb 20245.27255.31505.10005.16255.16259,415
13 Feb 20245.41755.44005.26475.29255.292540,506
12 Feb 20245.33255.44005.23505.40755.407528,488
09 Feb 20245.58755.63505.31505.35005.350034,426
08 Feb 20245.68005.75505.54005.56005.560051,268
08 Feb 20240.55 Dividend
07 Feb 20246.30256.50006.10446.12255.572543,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...