MetLife Inc (MWZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 27 Jun 2024 | 65.99 | 66.15 | 65.99 | 66.15 | 66.15 | - |
| 26 Jun 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 25 Jun 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 24 Jun 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 21 Jun 2024 | 65.64 | 66.56 | 65.64 | 66.55 | 66.55 | - |
| 20 Jun 2024 | 64.58 | 65.77 | 64.58 | 65.77 | 65.77 | - |
| 19 Jun 2024 | 64.52 | 64.52 | 64.41 | 64.41 | 64.41 | - |
| 18 Jun 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 17 Jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 14 Jun 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 13 Jun 2024 | 63.35 | 63.84 | 63.24 | 63.84 | 63.84 | - |
| 12 Jun 2024 | 63.87 | 63.87 | 63.64 | 63.64 | 63.64 | - |
| 11 Jun 2024 | 64.74 | 64.74 | 64.01 | 64.01 | 64.01 | - |
| 10 Jun 2024 | 64.62 | 65.11 | 64.62 | 65.11 | 65.11 | - |
| 07 Jun 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 06 Jun 2024 | 64.10 | 64.62 | 64.03 | 64.08 | 64.08 | - |
| 05 Jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 04 Jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 03 Jun 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 31 May 2024 | 65.22 | 65.22 | 64.99 | 64.99 | 64.99 | - |
| 30 May 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 29 May 2024 | 64.68 | 65.13 | 64.68 | 65.13 | 65.13 | - |
| 28 May 2024 | 66.25 | 66.25 | 64.85 | 64.85 | 64.85 | - |
| 27 May 2024 | 66.35 | 66.41 | 66.35 | 66.41 | 66.41 | - |
| 24 May 2024 | 65.81 | 66.65 | 65.81 | 66.65 | 66.65 | - |
| 23 May 2024 | 66.88 | 66.88 | 66.09 | 66.12 | 66.12 | - |
| 22 May 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 21 May 2024 | 66.80 | 67.27 | 66.80 | 67.27 | 67.27 | 120 |
| 20 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 17 May 2024 | 67.15 | 68.14 | 67.15 | 68.14 | 68.14 | - |
| 16 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 15 May 2024 | 67.26 | 67.26 | 66.57 | 66.57 | 66.57 | - |
| 14 May 2024 | 66.65 | 67.27 | 66.65 | 67.27 | 67.27 | - |
| 13 May 2024 | 67.06 | 67.43 | 67.06 | 67.43 | 67.43 | - |
| 10 May 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 09 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 08 May 2024 | 65.87 | 66.77 | 65.87 | 66.77 | 66.77 | - |
| 07 May 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 06 May 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 06 May 2024 | 0.545 Dividend | |||||
| 03 May 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.79 | - |
| 02 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.99 | - |
| 30 Apr 2024 | 66.47 | 66.83 | 66.26 | 66.62 | 66.06 | - |
| 29 Apr 2024 | 65.34 | 66.76 | 65.34 | 66.57 | 66.01 | - |
| 26 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.10 | - |
| 25 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.70 | - |
| 24 Apr 2024 | 67.08 | 67.71 | 67.08 | 67.54 | 66.98 | - |
| 23 Apr 2024 | 67.07 | 67.53 | 67.07 | 67.33 | 66.77 | - |
| 22 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.85 | - |
| 19 Apr 2024 | 64.93 | 66.56 | 64.93 | 66.55 | 65.99 | - |
| 18 Apr 2024 | 64.20 | 65.63 | 64.20 | 65.63 | 65.08 | - |
| 17 Apr 2024 | 64.46 | 64.46 | 64.39 | 64.39 | 63.85 | - |
| 16 Apr 2024 | 65.31 | 65.31 | 64.83 | 64.88 | 64.34 | - |
| 15 Apr 2024 | 65.52 | 65.52 | 65.21 | 65.21 | 64.67 | - |
| 12 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.29 | - |
| 11 Apr 2024 | 66.41 | 66.41 | 65.97 | 65.97 | 65.42 | - |
| 10 Apr 2024 | 66.67 | 66.67 | 66.66 | 66.66 | 66.10 | - |
| 09 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.86 | - |
| 08 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.79 | - |
| 05 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.55 | - |
| 04 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 66.87 | - |
| 03 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.75 | - |
| 02 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.54 | - |
| 28 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.53 | - |
| 27 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 66.90 | - |
| 26 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.70 | - |
| 25 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.37 | - |
| 22 Mar 2024 | 67.19 | 67.63 | 67.19 | 67.27 | 66.71 | - |
| 21 Mar 2024 | 67.23 | 67.44 | 67.23 | 67.42 | 66.86 | - |
| 20 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 65.98 | - |
| 19 Mar 2024 | 66.76 | 66.76 | 66.40 | 66.40 | 65.85 | - |
| 18 Mar 2024 | 66.40 | 66.56 | 66.40 | 66.51 | 65.96 | - |
| 15 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.51 | - |
| 14 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.81 | - |
| 13 Mar 2024 | 65.47 | 66.11 | 65.47 | 66.11 | 65.56 | - |
| 12 Mar 2024 | 65.49 | 65.71 | 65.49 | 65.65 | 65.10 | - |
| 11 Mar 2024 | 64.20 | 65.01 | 64.20 | 65.01 | 64.47 | 100 |
| 08 Mar 2024 | 64.69 | 65.16 | 64.69 | 65.16 | 64.62 | - |
| 07 Mar 2024 | 64.57 | 65.17 | 64.57 | 65.17 | 64.63 | - |
| 06 Mar 2024 | 64.41 | 65.09 | 64.41 | 64.80 | 64.26 | - |
| 05 Mar 2024 | 63.80 | 65.42 | 63.80 | 65.02 | 64.48 | - |
| 04 Mar 2024 | 64.64 | 64.64 | 64.12 | 64.12 | 63.59 | 10 |
| 01 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.61 | - |
| 29 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.96 | - |
| 28 Feb 2024 | 63.36 | 63.36 | 63.31 | 63.31 | 62.78 | - |
| 27 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.16 | - |
| 26 Feb 2024 | 63.22 | 63.34 | 63.22 | 63.34 | 62.81 | 1 |
| 23 Feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.66 | - |
| 22 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.71 | - |
| 21 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.44 | - |
| 20 Feb 2024 | 63.02 | 63.69 | 63.02 | 63.46 | 62.93 | - |
| 19 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.81 | - |
| 16 Feb 2024 | 64.05 | 64.05 | 63.81 | 63.81 | 63.28 | - |
| 15 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.81 | - |
| 14 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.34 | - |
| 13 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 62.60 | - |
| 12 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.52 | - |
| 09 Feb 2024 | 61.45 | 62.51 | 61.45 | 62.51 | 61.99 | - |
| 08 Feb 2024 | 61.68 | 61.83 | 61.68 | 61.82 | 61.30 | - |
| *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.