UK markets closed

Metro AG (B4B.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
4.3250-0.0550 (-1.26%)
At close: 05:36PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.36004.42004.30004.32504.3250205,407
13 Jun 20244.55004.55004.38004.38004.3800157,589
12 Jun 20244.51004.57004.45004.55004.5500171,053
11 Jun 20244.58504.60004.50504.50504.5050235,692
10 Jun 20244.72004.72004.55504.57004.5700225,787
07 Jun 20244.75504.76504.68504.74004.7400152,239
06 Jun 20244.78504.78504.72004.75004.750091,798
05 Jun 20244.78504.79004.71504.76504.7650159,410
04 Jun 20244.95004.95004.76504.78004.7800175,488
03 Jun 20244.95504.98004.91004.92504.925068,978
31 May 20244.98004.98504.87004.90504.9050424,104
30 May 20244.91004.99504.86504.97504.975065,656
29 May 20244.92004.94504.86504.88004.8800120,265
28 May 20244.95505.00004.92004.95004.9500148,230
27 May 20244.97005.01004.95004.97004.970041,154
24 May 20244.97504.99004.94004.98004.980076,589
23 May 20245.04005.06005.00005.00005.000062,740
22 May 20245.08005.10005.01005.06005.0600123,843
21 May 20245.08005.10004.98005.10005.1000167,704
20 May 20245.04005.13005.03005.05005.050088,844
17 May 20245.04005.06004.96505.05005.0500171,860
16 May 20245.00005.09004.98505.06005.0600134,267
15 May 20245.06005.06004.96005.01005.010095,242
14 May 20245.09005.10005.01005.05005.0500128,873
13 May 20245.10005.10004.98505.04005.0400137,216
10 May 20244.90005.11004.90005.06005.0600189,890
09 May 20244.88005.01004.87004.91504.9150190,547
08 May 20244.96005.06004.71004.88004.8800659,873
07 May 20245.13005.16005.10005.16005.160061,955
06 May 20245.10005.11005.07005.09005.090086,678
03 May 20245.05005.17005.05005.07005.0700122,840
02 May 20245.05005.12005.03005.04005.0400180,300
30 Apr 20245.20005.22005.02005.02005.0200242,999
29 Apr 20245.12005.18005.08005.18005.1800127,694
26 Apr 20244.99505.16004.99505.07005.0700149,644
25 Apr 20245.06005.06004.99004.99504.995067,634
24 Apr 20245.11005.12005.05005.05005.050054,751
23 Apr 20245.12005.17005.10005.10005.100051,129
22 Apr 20245.10005.17005.08005.15005.150062,149
19 Apr 20245.04005.06004.96005.06005.060063,662
18 Apr 20244.98005.02004.92005.01005.0100105,347
17 Apr 20245.00005.10004.97504.99004.9900109,211
16 Apr 20245.08005.10004.91004.99504.9950242,433
15 Apr 20245.14005.20005.11005.12005.1200130,013
12 Apr 20245.17005.25005.15005.17005.1700136,318
11 Apr 20245.15005.20005.12005.14005.1400146,196
10 Apr 20245.17005.31005.16005.16005.1600164,486
09 Apr 20245.13005.20005.09005.14005.1400121,147
08 Apr 20245.04005.13005.02005.12005.1200118,966
05 Apr 20245.04005.09004.99505.04005.0400143,269
04 Apr 20245.04005.11005.02005.06005.060084,277
03 Apr 20244.97505.03004.93005.01005.010094,462
02 Apr 20245.06005.10004.96004.98004.9800205,903
28 Mar 20245.08005.11505.01505.04505.0450174,272
27 Mar 20244.90005.05004.86805.03505.0350115,506
26 Mar 20244.87004.93804.82004.90604.9060109,002
25 Mar 20244.72004.88604.72004.83004.8300170,624
22 Mar 20244.70404.81204.70204.71804.7180314,880
21 Mar 20244.80004.82804.73404.73404.7340249,373
20 Mar 20244.77404.82804.71604.82804.8280336,360
19 Mar 20244.86004.86804.74404.80804.8080422,184
18 Mar 20245.00505.00504.82004.87804.8780302,155
15 Mar 20245.00005.01004.92804.92804.9280430,108
14 Mar 20245.05505.09504.96204.97204.9720298,047
13 Mar 20245.05505.11505.02505.11005.1100152,937
12 Mar 20245.07505.11505.04005.04505.0450151,986
11 Mar 20245.16005.19005.02005.05005.0500234,532
08 Mar 20245.25005.30005.18005.20005.2000138,732
07 Mar 20245.24005.29505.20005.26005.2600107,750
06 Mar 20245.20005.33005.18005.31005.3100189,320
05 Mar 20245.10005.24505.10005.22005.2200155,399
04 Mar 20245.22005.22005.11005.13505.1350121,689
01 Mar 20245.23505.24505.15505.19505.1950127,037
29 Feb 20245.22005.26005.16505.16505.1650164,137
28 Feb 20245.31005.32005.20505.25005.2500117,947
27 Feb 20245.24505.31505.20005.30505.3050114,773
26 Feb 20245.22005.28005.16005.26005.2600155,307
23 Feb 20245.39005.39005.21005.22005.2200190,784
22 Feb 20245.42505.47505.31505.31505.3150239,330
21 Feb 20245.29005.43505.25505.37005.3700318,136
20 Feb 20245.01005.50004.98805.28005.2800568,962
19 Feb 20245.03505.06004.97005.01005.0100205,404
16 Feb 20245.00505.07004.95605.01005.0100335,611
15 Feb 20245.20005.21004.97404.98004.9800407,017
14 Feb 20245.28005.31005.10505.16005.1600271,809
13 Feb 20245.40005.43505.27005.28005.2800287,685
12 Feb 20245.33005.44005.27505.38505.3850207,792
09 Feb 20245.59505.60005.30505.33005.3300371,200
08 Feb 20245.68005.75005.55005.55005.5500387,653
08 Feb 20240.55 Dividend
07 Feb 20246.32006.49506.10006.10505.5550535,217
06 Feb 20246.20006.38006.10006.34005.7688411,023
05 Feb 20246.35006.39506.25006.25005.6869262,282
02 Feb 20246.35006.37006.26006.32505.7552203,657
01 Feb 20246.25006.47506.20006.26505.7006319,945
31 Jan 20246.30506.32006.25006.25505.6915231,213
30 Jan 20246.53006.53006.31506.32505.7552172,649
29 Jan 20246.35006.50006.35006.48505.9008138,952
26 Jan 20246.30006.38006.26006.35005.7779144,820
25 Jan 20246.30506.30506.24506.27505.709778,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...