METRO AG (B4B.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.8850 | 4.9400 | 4.8850 | 4.9400 | 4.9400 | 1,000 |
| 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 | - |
| 17 May 2024 | 4.9950 | 5.0300 | 4.9950 | 5.0300 | 5.0300 | - |
| 16 May 2024 | 4.9950 | 5.0500 | 4.9950 | 5.0000 | 5.0000 | - |
| 15 May 2024 | 5.1200 | 5.1200 | 4.9600 | 4.9650 | 4.9650 | 2,000 |
| 14 May 2024 | 4.9650 | 5.0600 | 4.9650 | 5.0100 | 5.0100 | 1,000 |
| 13 May 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | - |
| 10 May 2024 | 4.8900 | 5.0700 | 4.8900 | 4.9950 | 4.9950 | 1,000 |
| 09 May 2024 | 4.8300 | 4.9700 | 4.8300 | 4.9000 | 4.9000 | - |
| 08 May 2024 | 5.0900 | 5.0900 | 4.7600 | 4.8250 | 4.8250 | 630 |
| 07 May 2024 | 5.0500 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | - |
| 06 May 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | - |
| 03 May 2024 | 5.0500 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 2,000 |
| 02 May 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 200 |
| 30 Apr 2024 | 5.1400 | 5.2200 | 5.0200 | 5.0200 | 5.0200 | 200 |
| 29 Apr 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1100 | 5.1100 | - |
| 26 Apr 2024 | 4.9950 | 5.0900 | 4.9950 | 5.0500 | 5.0500 | - |
| 25 Apr 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9800 | 4.9800 | - |
| 24 Apr 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0500 | 5.0500 | - |
| 23 Apr 2024 | 5.0900 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 1,000 |
| 22 Apr 2024 | 5.0300 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | - |
| 19 Apr 2024 | 4.9400 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | - |
| 18 Apr 2024 | 4.9450 | 4.9800 | 4.9450 | 4.9550 | 4.9550 | - |
| 17 Apr 2024 | 4.9500 | 5.0500 | 4.9350 | 4.9350 | 4.9350 | 50 |
| 16 Apr 2024 | 5.1100 | 5.1100 | 4.9450 | 4.9450 | 4.9450 | - |
| 15 Apr 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | - |
| 12 Apr 2024 | 5.1900 | 5.2100 | 5.1700 | 5.1700 | 5.1700 | 2,000 |
| 11 Apr 2024 | 5.1100 | 5.1600 | 5.1000 | 5.1000 | 5.1000 | - |
| 10 Apr 2024 | 5.1500 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 1,000 |
| 09 Apr 2024 | 5.1000 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | - |
| 08 Apr 2024 | 4.9800 | 5.0900 | 4.9800 | 5.0900 | 5.0900 | - |
| 05 Apr 2024 | 5.0100 | 5.0500 | 4.9950 | 5.0100 | 5.0100 | 500 |
| 04 Apr 2024 | 4.9750 | 5.0600 | 4.9750 | 5.0400 | 5.0400 | - |
| 03 Apr 2024 | 4.9350 | 4.9700 | 4.9350 | 4.9700 | 4.9700 | - |
| 02 Apr 2024 | 5.0900 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 1,025 |
| 28 Mar 2024 | 5.1500 | 5.1500 | 4.9900 | 4.9900 | 4.9900 | - |
| 27 Mar 2024 | 4.8660 | 5.0700 | 4.8660 | 5.0700 | 5.0700 | 100 |
| 26 Mar 2024 | 4.7760 | 4.9040 | 4.7760 | 4.8560 | 4.8560 | - |
| 25 Mar 2024 | 4.7220 | 4.8120 | 4.7200 | 4.7960 | 4.7960 | 300 |
| 22 Mar 2024 | 4.7020 | 4.7540 | 4.6960 | 4.6960 | 4.6960 | - |
| 21 Mar 2024 | 4.7780 | 4.7820 | 4.7260 | 4.7260 | 4.7260 | 200 |
| 20 Mar 2024 | 4.7720 | 4.7820 | 4.7140 | 4.7820 | 4.7820 | - |
| 19 Mar 2024 | 4.8580 | 4.8580 | 4.7660 | 4.7660 | 4.7660 | - |
| 18 Mar 2024 | 4.9380 | 4.9380 | 4.8460 | 4.8520 | 4.8520 | 1,010 |
| 15 Mar 2024 | 4.9520 | 4.9860 | 4.9160 | 4.9160 | 4.9160 | - |
| 14 Mar 2024 | 5.0600 | 5.0600 | 4.9560 | 4.9560 | 4.9560 | 200 |
| 13 Mar 2024 | 5.0250 | 5.0800 | 5.0200 | 5.0500 | 5.0500 | - |
| 12 Mar 2024 | 5.0250 | 5.1000 | 5.0250 | 5.0450 | 5.0450 | - |
| 11 Mar 2024 | 5.1550 | 5.1800 | 5.0250 | 5.0250 | 5.0250 | - |
| 08 Mar 2024 | 5.1950 | 5.2500 | 5.1900 | 5.1900 | 5.1900 | - |
| 07 Mar 2024 | 5.2500 | 5.2500 | 5.2050 | 5.2050 | 5.2050 | - |
| 06 Mar 2024 | 5.2050 | 5.2950 | 5.2050 | 5.2950 | 5.2950 | 1,000 |
| 05 Mar 2024 | 5.1050 | 5.2150 | 5.1050 | 5.1950 | 5.1950 | - |
| 04 Mar 2024 | 5.2050 | 5.2050 | 5.0950 | 5.0950 | 5.0950 | - |
| 01 Mar 2024 | 5.1600 | 5.2250 | 5.1600 | 5.1750 | 5.1750 | - |
| 29 Feb 2024 | 5.1400 | 5.2100 | 5.0700 | 5.0700 | 5.0700 | - |
| 28 Feb 2024 | 5.2550 | 5.2550 | 5.1950 | 5.1950 | 5.1950 | 200 |
| 27 Feb 2024 | 5.2150 | 5.2500 | 5.2150 | 5.2400 | 5.2400 | - |
| 26 Feb 2024 | 5.1700 | 5.2700 | 5.1700 | 5.2700 | 5.2700 | 2,000 |
| 23 Feb 2024 | 5.2750 | 5.2750 | 5.1600 | 5.1600 | 5.1600 | - |
| 22 Feb 2024 | 5.3800 | 5.4250 | 5.2900 | 5.2900 | 5.2900 | - |
| 21 Feb 2024 | 5.2600 | 5.4100 | 5.2600 | 5.3450 | 5.3450 | - |
| 20 Feb 2024 | 5.0750 | 5.3200 | 5.0750 | 5.2400 | 5.2400 | - |
| 19 Feb 2024 | 4.9620 | 5.0250 | 4.9620 | 4.9940 | 4.9940 | - |
| 16 Feb 2024 | 5.0050 | 5.0400 | 4.9680 | 4.9980 | 4.9980 | 700 |
| 15 Feb 2024 | 5.1900 | 5.1900 | 4.9940 | 4.9980 | 4.9980 | 151 |
| 14 Feb 2024 | 5.2850 | 5.2850 | 5.1000 | 5.1000 | 5.1000 | - |
| 13 Feb 2024 | 5.3750 | 5.4000 | 5.2700 | 5.2700 | 5.2700 | 40 |
| 12 Feb 2024 | 5.3400 | 5.4000 | 5.3400 | 5.3650 | 5.3650 | - |
| 09 Feb 2024 | 5.5550 | 5.5550 | 5.2700 | 5.2700 | 5.2700 | - |
| 08 Feb 2024 | 5.6550 | 5.6850 | 5.5650 | 5.5650 | 5.5650 | - |
| 08 Feb 2024 | 0.55 Dividend | |||||
| 07 Feb 2024 | 6.2850 | 6.3150 | 6.0900 | 6.0900 | 5.5400 | 200 |
| 06 Feb 2024 | 6.2250 | 6.2750 | 6.1500 | 6.2750 | 5.7083 | 170 |
| 05 Feb 2024 | 6.5050 | 6.5050 | 6.2800 | 6.2900 | 5.7219 | 9,150 |
| 02 Feb 2024 | 6.3150 | 6.3250 | 6.2700 | 6.2950 | 5.7265 | 3,000 |
| 01 Feb 2024 | 6.2550 | 6.3100 | 6.2500 | 6.3050 | 5.7356 | - |
| 31 Jan 2024 | 6.2750 | 6.2850 | 6.2550 | 6.2550 | 5.6901 | 2,400 |
| 30 Jan 2024 | 6.4350 | 6.4600 | 6.2650 | 6.3850 | 5.8084 | 440 |
| 29 Jan 2024 | 6.3550 | 6.4650 | 6.3550 | 6.4250 | 5.8447 | - |
| 26 Jan 2024 | 6.2450 | 6.3100 | 6.2450 | 6.2900 | 5.7219 | - |
| 25 Jan 2024 | 6.2500 | 6.2750 | 6.2500 | 6.2750 | 5.7083 | - |
| 24 Jan 2024 | 6.2350 | 6.2700 | 6.2150 | 6.2700 | 5.7037 | - |
| 23 Jan 2024 | 6.2100 | 6.2700 | 6.2100 | 6.2250 | 5.6628 | - |
| 22 Jan 2024 | 6.2950 | 6.2950 | 6.1750 | 6.1750 | 5.6173 | 1,050 |
| 19 Jan 2024 | 6.3050 | 6.3050 | 6.2150 | 6.2200 | 5.6583 | - |
| 18 Jan 2024 | 6.2650 | 6.3450 | 6.2350 | 6.2800 | 5.7128 | - |
| 17 Jan 2024 | 6.2500 | 6.2550 | 6.2200 | 6.2550 | 5.6901 | - |
| 16 Jan 2024 | 6.4250 | 6.4250 | 6.2450 | 6.2450 | 5.6810 | - |
| 15 Jan 2024 | 6.3650 | 6.4400 | 6.3650 | 6.4350 | 5.8538 | - |
| 12 Jan 2024 | 6.3700 | 6.4600 | 6.3650 | 6.3650 | 5.7902 | - |
| *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.