UK markets open in 4 hours 20 minutes

MetLife, Inc. (MWZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
66.69+0.80 (+1.21%)
At close: 09:49PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202466.5866.6966.5866.6966.6915
24 Jun 202465.8965.8965.8965.8965.89-
21 Jun 202465.5265.5265.5265.5265.52-
20 Jun 202464.4465.9664.4465.9665.96-
19 Jun 202464.3864.8664.3864.8664.86-
18 Jun 202464.0364.8564.0364.8564.85-
17 Jun 202464.1064.4764.1064.4764.47-
14 Jun 202463.2363.8163.2363.8163.81-
13 Jun 202463.1763.1763.1763.1763.17-
12 Jun 202463.6463.6463.6363.6363.63-
11 Jun 202464.5165.7363.8363.8363.8315
10 Jun 202464.3364.3364.3364.3364.33-
07 Jun 202463.6864.7863.6864.7864.78-
06 Jun 202463.9064.1663.9064.1664.16-
05 Jun 202464.0864.4264.0864.4264.42-
04 Jun 202464.7264.7264.2364.2364.23-
03 Jun 202466.1266.1266.1266.1266.12-
31 May 202465.0465.0465.0465.0465.04-
30 May 202463.9665.4463.9665.4465.44200
29 May 202464.4665.2864.4665.2865.28-
28 May 202466.0466.0465.1065.1065.10-
27 May 202466.1166.1166.1166.1166.11-
24 May 202465.5766.7665.5766.7666.76-
23 May 202466.6666.6666.0266.0266.02-
22 May 202466.6066.9166.6066.9166.91-
21 May 202466.6066.8166.6066.8166.81-
20 May 202467.5867.5867.5867.5867.58-
17 May 202466.9266.9266.9266.9266.92-
16 May 202466.6067.5966.6067.5967.59-
15 May 202467.0167.0167.0167.0167.01-
14 May 202466.4667.4366.4667.4367.43-
13 May 202466.8666.8666.8666.8666.86-
10 May 202466.8667.4366.8667.4367.43-
09 May 202465.9965.9965.9965.9965.99-
08 May 202465.6066.7765.6066.7766.77-
07 May 202465.5466.2065.5466.2066.20-
06 May 202464.0364.0364.0364.0364.03-
06 May 20240.545 Dividend
03 May 202465.1366.0165.1365.3564.8110
02 May 202466.2666.2666.2666.2665.71-
30 Apr 202466.2266.7966.2266.7966.23-
29 Apr 202465.1566.4965.1566.4965.94-
26 Apr 202466.4266.4265.7065.7065.15-
25 Apr 202466.9666.9666.8566.8566.29-
24 Apr 202466.8667.5966.8667.5967.03-
23 Apr 202466.9267.2666.9267.2666.70-
22 Apr 202466.2567.6366.2567.6367.07-
19 Apr 202464.7766.5664.7766.5666.00-
18 Apr 202464.0164.0164.0164.0163.48-
17 Apr 202464.1864.6664.1864.6664.12-
16 Apr 202465.1165.1164.8864.8864.34-
15 Apr 202465.3967.0465.3967.0466.4825
12 Apr 202465.8765.8765.8765.8765.32-
11 Apr 202466.2766.2766.1766.1765.62-
10 Apr 202466.5666.7366.5666.7366.17-
09 Apr 202467.2367.2366.8766.8766.31210
08 Apr 202467.1867.1867.1867.1866.62-
05 Apr 202466.6467.7166.6467.7167.15-
04 Apr 202467.2467.2567.2467.2566.69-
03 Apr 202467.2567.8767.2567.8767.30-
02 Apr 202467.9167.9467.9167.9467.37-
28 Mar 202468.1568.5468.1568.5467.97-
27 Mar 202467.2668.1467.2668.1467.57-
26 Mar 202467.0667.3267.0667.3266.76-
25 Mar 202466.8367.3066.8367.3066.74-
22 Mar 202467.0267.0367.0267.0366.47-
21 Mar 202467.1467.3267.1467.3266.76-
20 Mar 202466.3267.0366.3267.0366.47-
19 Mar 202466.6366.6366.4966.4965.94-
18 Mar 202466.0666.0666.0666.0665.51-
15 Mar 202465.8966.3365.8966.3365.78-
14 Mar 202466.2366.2365.9465.9465.39-
13 Mar 202465.5066.2465.5066.2465.69-
12 Mar 202465.2265.4565.2265.4564.90-
11 Mar 202463.9765.4863.9765.4864.93-
08 Mar 202464.5664.8164.5664.8164.27-
07 Mar 202464.3365.1064.3365.1064.56-
06 Mar 202464.2465.1064.2465.1064.56-
05 Mar 202463.6464.7163.6464.7164.17-
04 Mar 202463.4963.4963.4963.4962.96-
01 Mar 202463.8864.0363.8864.0363.50-
29 Feb 202463.1964.5963.1964.5964.05-
28 Feb 202463.1663.8263.1663.8263.29-
27 Feb 202462.5263.8862.5263.5463.01270
26 Feb 202462.9762.9762.9762.9762.44-
23 Feb 202462.9264.0762.9264.0763.54-
22 Feb 202462.9963.5962.9963.5963.06-
21 Feb 202462.6663.4162.6663.4162.88-
20 Feb 202462.8262.8262.8262.8262.30-
19 Feb 202463.1463.1462.9862.9862.45-
16 Feb 202463.8965.1963.8763.8763.3420
15 Feb 202463.1264.3863.1264.3863.84-
14 Feb 202462.7863.9762.7863.5963.062
13 Feb 202462.8763.0062.8763.0062.47-
12 Feb 202461.8163.5461.8163.5463.01-
09 Feb 202461.2162.2961.2162.2961.77-
08 Feb 202461.5161.7561.5161.7561.24-
07 Feb 202460.6362.1860.6362.1861.66-
06 Feb 202460.6060.6060.6060.6060.09-
05 Feb 202459.9059.9059.9059.9059.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...