METRO AG (B4B.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.6650 | 4.8800 | 4.6650 | 4.8200 | 4.8200 | - |
| 03 Oct 2024 | 4.7400 | 4.7650 | 4.6600 | 4.6600 | 4.6600 | - |
| 02 Oct 2024 | 4.7550 | 4.8200 | 4.7550 | 4.7650 | 4.7650 | 620 |
| 01 Oct 2024 | 4.8550 | 4.8550 | 4.7750 | 4.8000 | 4.8000 | - |
| 30 Sept 2024 | 4.9250 | 4.9250 | 4.8050 | 4.8050 | 4.8050 | - |
| 27 Sept 2024 | 4.8350 | 4.9500 | 4.8350 | 4.8550 | 4.8550 | 369 |
| 26 Sept 2024 | 4.7650 | 4.8650 | 4.7650 | 4.8500 | 4.8500 | 895 |
| 25 Sept 2024 | 4.7600 | 4.8150 | 4.7550 | 4.7550 | 4.7550 | - |
| 24 Sept 2024 | 4.7250 | 4.8050 | 4.7250 | 4.7550 | 4.7550 | - |
| 23 Sept 2024 | 4.6600 | 4.7200 | 4.6600 | 4.6800 | 4.6800 | - |
| 20 Sept 2024 | 4.7850 | 4.8300 | 4.6650 | 4.6650 | 4.6650 | - |
| 19 Sept 2024 | 4.7600 | 4.8550 | 4.7600 | 4.7800 | 4.7800 | 2,000 |
| 18 Sept 2024 | 4.6450 | 4.7950 | 4.6450 | 4.7550 | 4.7550 | - |
| 17 Sept 2024 | 4.6200 | 4.7300 | 4.6200 | 4.6300 | 4.6300 | - |
| 16 Sept 2024 | 4.5900 | 4.6600 | 4.5900 | 4.6150 | 4.6150 | - |
| 13 Sept 2024 | 4.5950 | 4.6550 | 4.5500 | 4.5500 | 4.5500 | - |
| 12 Sept 2024 | 4.6050 | 4.6300 | 4.5700 | 4.5850 | 4.5850 | 70 |
| 11 Sept 2024 | 4.5400 | 4.5900 | 4.5400 | 4.5800 | 4.5800 | - |
| 10 Sept 2024 | 4.5250 | 4.5950 | 4.5250 | 4.5850 | 4.5850 | - |
| 09 Sept 2024 | 4.6150 | 4.6150 | 4.5900 | 4.5900 | 4.5900 | - |
| 06 Sept 2024 | 4.6650 | 4.6650 | 4.5550 | 4.5550 | 4.5550 | - |
| 05 Sept 2024 | 4.7050 | 4.7250 | 4.6700 | 4.6700 | 4.6700 | - |
| 04 Sept 2024 | 4.6700 | 4.7200 | 4.6650 | 4.7000 | 4.7000 | - |
| 03 Sept 2024 | 4.7900 | 4.7950 | 4.6650 | 4.6650 | 4.6650 | 100 |
| 02 Sept 2024 | 4.7200 | 4.8200 | 4.7150 | 4.8200 | 4.8200 | - |
| 30 Aug 2024 | 4.6050 | 4.7350 | 4.6000 | 4.7350 | 4.7350 | 125 |
| 29 Aug 2024 | 4.6100 | 4.6350 | 4.6100 | 4.6300 | 4.6300 | - |
| 28 Aug 2024 | 4.6450 | 4.6550 | 4.6050 | 4.6050 | 4.6050 | 1,000 |
| 27 Aug 2024 | 4.6350 | 4.6750 | 4.6300 | 4.6300 | 4.6300 | - |
| 26 Aug 2024 | 4.6500 | 4.7050 | 4.6500 | 4.7000 | 4.7000 | - |
| 23 Aug 2024 | 4.6100 | 4.7300 | 4.6100 | 4.6800 | 4.6800 | - |
| 22 Aug 2024 | 4.6950 | 4.7300 | 4.6050 | 4.6050 | 4.6050 | - |
| 21 Aug 2024 | 4.6350 | 4.7200 | 4.6350 | 4.6800 | 4.6800 | - |
| 20 Aug 2024 | 4.5650 | 4.6650 | 4.5650 | 4.6150 | 4.6150 | - |
| 19 Aug 2024 | 4.4950 | 4.6100 | 4.4950 | 4.5300 | 4.5300 | - |
| 16 Aug 2024 | 4.4350 | 4.5000 | 4.4350 | 4.4800 | 4.4800 | - |
| 15 Aug 2024 | 4.3600 | 4.5400 | 4.3600 | 4.4000 | 4.4000 | - |
| 14 Aug 2024 | 4.2650 | 4.4000 | 4.2650 | 4.4000 | 4.4000 | - |
| 13 Aug 2024 | 4.3050 | 4.3050 | 4.2550 | 4.2600 | 4.2600 | - |
| 12 Aug 2024 | 4.3050 | 4.3750 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 09 Aug 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3000 | 4.3000 | - |
| 08 Aug 2024 | 4.2600 | 4.3200 | 4.2600 | 4.2700 | 4.2700 | - |
| 07 Aug 2024 | 4.1350 | 4.3150 | 4.1350 | 4.2550 | 4.2550 | - |
| 06 Aug 2024 | 4.0850 | 4.1350 | 4.0850 | 4.1300 | 4.1300 | - |
| 05 Aug 2024 | 4.0650 | 4.0650 | 3.9700 | 4.0250 | 4.0250 | 500 |
| 02 Aug 2024 | 4.0650 | 4.1350 | 4.0500 | 4.0600 | 4.0600 | - |
| 01 Aug 2024 | 4.2150 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | - |
| 31 Jul 2024 | 4.2600 | 4.3100 | 4.1800 | 4.1800 | 4.1800 | - |
| 30 Jul 2024 | 4.1850 | 4.2750 | 4.1850 | 4.2550 | 4.2550 | - |
| 29 Jul 2024 | 4.2550 | 4.3150 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 Jul 2024 | 4.2700 | 4.3250 | 4.1950 | 4.2500 | 4.2500 | - |
| 25 Jul 2024 | 4.2100 | 4.3100 | 4.1950 | 4.2800 | 4.2800 | - |
| 24 Jul 2024 | 4.1450 | 4.2500 | 4.1450 | 4.2050 | 4.2050 | - |
| 23 Jul 2024 | 4.2050 | 4.2150 | 4.1200 | 4.1200 | 4.1200 | 72 |
| 22 Jul 2024 | 4.1550 | 4.2250 | 4.1550 | 4.2000 | 4.2000 | - |
| 19 Jul 2024 | 4.2850 | 4.2850 | 4.1500 | 4.1500 | 4.1500 | - |
| 18 Jul 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 300 |
| 17 Jul 2024 | 4.1550 | 4.2100 | 4.1500 | 4.1550 | 4.1550 | - |
| 16 Jul 2024 | 4.2250 | 4.2250 | 4.1250 | 4.1650 | 4.1650 | 1,020 |
| 15 Jul 2024 | 4.2850 | 4.2850 | 4.2200 | 4.2200 | 4.2200 | - |
| 12 Jul 2024 | 4.3250 | 4.3350 | 4.2600 | 4.2600 | 4.2600 | 50 |
| 11 Jul 2024 | 4.3250 | 4.3650 | 4.3200 | 4.3200 | 4.3200 | - |
| 10 Jul 2024 | 4.2300 | 4.3650 | 4.2300 | 4.3100 | 4.3100 | - |
| 09 Jul 2024 | 4.3250 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 195 |
| 08 Jul 2024 | 4.3500 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | - |
| 05 Jul 2024 | 4.2700 | 4.4150 | 4.2700 | 4.3400 | 4.3400 | 200 |
| 04 Jul 2024 | 4.3050 | 4.3800 | 4.2650 | 4.2650 | 4.2650 | - |
| 03 Jul 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2800 | 4.2800 | - |
| 02 Jul 2024 | 4.2450 | 4.2550 | 4.2250 | 4.2250 | 4.2250 | - |
| 01 Jul 2024 | 4.2050 | 4.3250 | 4.2050 | 4.2500 | 4.2500 | - |
| 28 Jun 2024 | 4.2550 | 4.2950 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 Jun 2024 | 4.2700 | 4.2950 | 4.2500 | 4.2500 | 4.2500 | 110 |
| 26 Jun 2024 | 4.3550 | 4.3650 | 4.3100 | 4.3100 | 4.3100 | - |
| 25 Jun 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | - |
| 24 Jun 2024 | 4.3600 | 4.4950 | 4.3300 | 4.4750 | 4.4750 | - |
| 21 Jun 2024 | 4.3950 | 4.3950 | 4.3450 | 4.3550 | 4.3550 | - |
| 20 Jun 2024 | 4.2550 | 4.4200 | 4.2550 | 4.3900 | 4.3900 | - |
| 19 Jun 2024 | 4.3550 | 4.3550 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 Jun 2024 | 4.4000 | 4.4000 | 4.3450 | 4.3450 | 4.3450 | - |
| 17 Jun 2024 | 4.3050 | 4.3700 | 4.2900 | 4.3700 | 4.3700 | - |
| 14 Jun 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | - |
| 13 Jun 2024 | 4.5100 | 4.5100 | 4.3800 | 4.3800 | 4.3800 | - |
| 12 Jun 2024 | 4.5150 | 4.5300 | 4.4600 | 4.5000 | 4.5000 | - |
| 11 Jun 2024 | 4.5350 | 4.5750 | 4.5200 | 4.5300 | 4.5300 | 195 |
| 10 Jun 2024 | 4.7050 | 4.7050 | 4.5650 | 4.5650 | 4.5650 | - |
| 07 Jun 2024 | 4.7250 | 4.7250 | 4.7100 | 4.7100 | 4.7100 | - |
| 06 Jun 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | - |
| 05 Jun 2024 | 4.7550 | 4.7600 | 4.7350 | 4.7500 | 4.7500 | - |
| 04 Jun 2024 | 4.9050 | 4.9050 | 4.7500 | 4.7500 | 4.7500 | - |
| 03 Jun 2024 | 4.8850 | 4.9400 | 4.8850 | 4.9000 | 4.9000 | - |
| 31 May 2024 | 4.9250 | 4.9550 | 4.8650 | 4.8650 | 4.8650 | - |
| 30 May 2024 | 4.8550 | 4.9500 | 4.8550 | 4.9200 | 4.9200 | - |
| 29 May 2024 | 4.9350 | 4.9350 | 4.8500 | 4.8500 | 4.8500 | 1,000 |
| 28 May 2024 | 4.9750 | 4.9750 | 4.9300 | 4.9300 | 4.9300 | - |
| 27 May 2024 | 4.9450 | 4.9700 | 4.9450 | 4.9700 | 4.9700 | - |
| 24 May 2024 | 5.0100 | 5.0100 | 4.9300 | 4.9500 | 4.9500 | - |
| 23 May 2024 | 5.0100 | 5.0300 | 5.0000 | 5.0000 | 5.0000 | - |
| 22 May 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | - |
| 21 May 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0300 | 5.0300 | - |
| 20 May 2024 | 4.9900 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.