UK markets open in 1 hour 54 minutes

MetLife Inc (MWZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
64.39-0.49 (-0.76%)
At close: 06:49PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202464.4664.4664.3964.3964.39-
16 Apr 202465.3165.3164.8364.8864.88-
15 Apr 202465.5265.5265.2165.2165.21-
12 Apr 202465.8465.8465.8465.8465.84-
11 Apr 202466.4166.4165.9765.9765.97-
10 Apr 202466.6766.6766.6666.6666.66-
09 Apr 202467.4267.4267.4267.4267.42-
08 Apr 202467.3567.3567.3567.3567.35-
05 Apr 202467.1167.1167.1167.1167.11-
04 Apr 202467.4367.4367.4367.4367.43-
03 Apr 202467.3167.3167.3167.3167.31-
02 Apr 202468.1168.1168.1168.1168.11-
28 Mar 202468.1068.1068.1068.1068.10-
27 Mar 202467.4667.4667.4667.4667.46-
26 Mar 202467.2667.2667.2667.2667.26-
25 Mar 202466.9366.9366.9366.9366.93-
22 Mar 202467.1967.6367.1967.2767.27-
21 Mar 202467.2367.4467.2367.4267.42-
20 Mar 202466.5366.5366.5366.5366.53-
19 Mar 202466.7666.7666.4066.4066.40-
18 Mar 202466.4066.5666.4066.5166.51-
15 Mar 202466.0666.0666.0666.0666.06-
14 Mar 202466.3666.3666.3666.3666.36-
13 Mar 202465.4766.1165.4766.1166.11-
12 Mar 202465.4965.7165.4965.6565.65-
11 Mar 202464.2065.0164.2065.0165.01100
08 Mar 202464.6965.1664.6965.1665.16-
07 Mar 202464.5765.1764.5765.1765.17-
06 Mar 202464.4165.0964.4164.8064.80-
05 Mar 202463.8065.4263.8065.0265.02-
04 Mar 202464.6464.6464.1264.1264.1210
01 Mar 202464.1464.1464.1464.1464.14-
29 Feb 202463.4963.4963.4963.4963.49-
28 Feb 202463.3663.3663.3163.3163.31-
27 Feb 202462.6862.6862.6862.6862.68-
26 Feb 202463.2263.3463.2263.3463.341
23 Feb 202463.1963.1963.1963.1963.19-
22 Feb 202463.2463.2463.2463.2463.24-
21 Feb 202462.9762.9762.9762.9762.97-
20 Feb 202463.0263.6963.0263.4663.46-
19 Feb 202463.3463.3463.3463.3463.34-
16 Feb 202464.0564.0563.8163.8163.81-
15 Feb 202463.3463.3463.3463.3463.34-
14 Feb 202462.8662.8662.8662.8662.86-
13 Feb 202463.1363.1363.1363.1363.13-
12 Feb 202462.0462.0462.0462.0462.04-
09 Feb 202461.4562.5161.4562.5162.51-
08 Feb 202461.6861.8361.6861.8261.82-
07 Feb 202460.8462.0760.8462.0762.07-
06 Feb 202460.7560.7560.7560.7560.75-
05 Feb 202460.1661.0360.1661.0361.03164
05 Feb 20240.52 Dividend
02 Feb 202459.6660.9559.6660.9560.43-
01 Feb 202463.5063.5063.5063.5062.96-
31 Jan 202464.9964.9964.9964.9964.44-
30 Jan 202464.4464.4464.4464.4463.89-
29 Jan 202464.8464.9564.8464.9564.40-
26 Jan 202464.2964.2964.2964.2963.74-
25 Jan 202463.7163.7163.7163.7163.17-
24 Jan 202463.5463.8963.5463.8963.34-
23 Jan 202463.2164.0663.2164.0663.51-
22 Jan 202462.7462.7462.7462.7462.20-
19 Jan 202461.7561.7561.7561.7561.22-
18 Jan 202461.3762.2861.3762.2861.75-
17 Jan 202462.1062.1061.9161.9161.38-
16 Jan 202462.3762.3762.3762.3761.84-
15 Jan 202462.8162.8162.8162.8162.27-
12 Jan 202462.6262.8162.6262.8162.27-
11 Jan 202462.7562.7562.7562.7562.21-
10 Jan 202462.7963.3562.7963.3562.8133
09 Jan 202462.9462.9462.5362.5362.00-
08 Jan 202462.2863.0162.2863.0162.47-
05 Jan 202461.2561.2561.1061.1060.58700
04 Jan 202461.0361.9561.0361.7961.26-
03 Jan 202460.9461.7760.9461.4660.94-
02 Jan 202459.5759.5759.5759.5759.06-
29 Dec 202359.4759.4759.3259.3258.81-
28 Dec 202358.9658.9758.9658.9758.47-
27 Dec 202359.5659.5659.3159.3158.80-
22 Dec 202359.0259.0259.0259.0258.52-
21 Dec 202359.3159.3159.3159.3158.80-
20 Dec 202360.1560.1560.1560.1559.64-
19 Dec 202360.1260.1260.1260.1259.6133
18 Dec 202360.4560.4559.6959.6959.18-
15 Dec 202360.4960.7860.4960.7860.26-
14 Dec 202360.4560.8660.4560.8660.34-
13 Dec 202360.0460.0460.0460.0459.53-
12 Dec 202359.8560.3859.8560.2759.76-
11 Dec 202359.1060.5959.1060.3359.82-
08 Dec 202358.4159.6758.4159.6759.16-
07 Dec 202358.5758.5758.5758.5758.07-
06 Dec 202358.9558.9558.9558.9558.45-
05 Dec 202359.0259.0259.0259.0258.52-
04 Dec 202358.1458.1458.1458.1457.64-
01 Dec 202357.9757.9757.9757.9757.48-
30 Nov 202357.3257.3257.3257.3256.83-
29 Nov 202357.1457.5157.1457.5157.02-
28 Nov 202357.3557.4357.3357.3356.84-
27 Nov 202357.7757.7757.5757.6257.13-
24 Nov 202357.3357.3357.3357.3356.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...