UK Markets close in 3 hrs 16 mins

Metlife Inc. (MWZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
65.38+0.62 (+0.96%)
As of 08:04AM CEST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202265.3865.3865.3865.3865.38-
05 Oct 202264.7664.7664.7664.7664.76-
04 Oct 202263.6363.6363.6363.6363.63-
03 Oct 202261.5961.5961.5961.5961.59-
30 Sept 202261.4563.1061.4562.3162.31-
29 Sept 202263.1663.1661.9262.2762.27-
28 Sept 202262.7963.8462.7963.5563.55-
27 Sept 202262.8563.2462.8562.9462.94-
26 Sept 202263.1863.5563.1863.1963.19-
23 Sept 202263.8463.8462.9763.7163.711,505
22 Sept 202264.9164.9164.9164.9164.91-
21 Sept 202265.2166.5965.2166.5966.59-
20 Sept 202265.5865.5865.1765.1765.17-
19 Sept 202264.2864.2864.1364.1364.13100
16 Sept 202264.7964.7964.7964.7964.79-
15 Sept 202266.0266.3465.5465.5465.54-
14 Sept 202265.9266.8765.9266.6766.67-
13 Sept 202267.0567.0566.9066.9066.90-
12 Sept 202266.4667.8366.4167.8367.83-
09 Sept 202265.9266.6965.8366.6966.69-
08 Sept 202265.5866.8865.5566.8866.88-
07 Sept 202264.9264.9264.7164.8364.83-
06 Sept 202264.8865.5364.8865.5365.53-
05 Sept 202265.2165.3165.0765.1065.10-
02 Sept 202264.2264.2264.2264.2264.22-
01 Sept 202263.2963.2963.2963.2963.29-
31 Aug 202264.5264.5264.5264.5264.52-
30 Aug 202264.9164.9164.6964.6964.69-
29 Aug 202265.0465.0465.0465.0465.04-
26 Aug 202266.7366.7365.8765.8765.87-
25 Aug 202265.5265.5265.5265.5265.52-
24 Aug 202265.3865.3865.3865.3865.38-
23 Aug 202265.7365.7365.7365.7365.73-
22 Aug 202266.2166.2166.2166.2166.21-
19 Aug 202266.6367.2466.6367.2467.24-
18 Aug 202265.5665.5665.5665.5665.56-
17 Aug 202265.9066.3065.9066.1566.15-
16 Aug 202265.5665.5665.5665.5665.56-
15 Aug 202265.4366.3665.4366.3666.36100
12 Aug 202264.1265.7864.1265.7865.78-
11 Aug 202263.6063.6063.6063.6063.60-
10 Aug 202261.8661.8661.8661.8661.86-
09 Aug 202261.1461.1461.1461.1461.14-
08 Aug 202261.1361.1361.1361.1361.13-
05 Aug 202261.8861.8861.8861.8861.88-
04 Aug 202262.9562.9562.9562.9562.95-
03 Aug 202260.3162.2160.3162.2162.211,700
02 Aug 202260.4960.4960.4960.4960.49-
01 Aug 202261.0461.2060.8161.2061.20-
29 Jul 202259.9659.9659.9659.9659.96-
28 Jul 202260.2760.2760.2760.2760.27-
27 Jul 202260.0760.4960.0760.4960.49-
26 Jul 202259.5259.5259.5259.5259.52-
25 Jul 202259.0159.9959.0159.9959.99-
22 Jul 202259.2859.2859.2859.2859.28-
21 Jul 202259.4959.4959.4959.4959.49-
20 Jul 202259.0359.0359.0359.0359.03-
19 Jul 202257.6857.6857.6857.6857.68-
18 Jul 202258.1659.1858.1258.1258.12300
15 Jul 202257.2758.7357.2758.7358.73-
14 Jul 202259.1259.1257.3857.8157.81-
13 Jul 202260.9660.9660.9660.9660.96-
12 Jul 202261.0161.0161.0161.0161.01-
11 Jul 202260.6860.6860.6860.6860.68-
08 Jul 202261.2361.8361.2361.8361.83-
07 Jul 202260.1962.0160.1962.0162.011,700
06 Jul 202259.9160.0959.9160.0960.09-
05 Jul 202260.6061.0059.6959.6959.6930
04 Jul 202260.1660.1660.1660.1660.16-
01 Jul 202258.8658.8658.8658.8658.86-
30 Jun 202259.2559.8159.2559.8159.81-
29 Jun 202260.1860.1860.1860.1860.18-
28 Jun 202259.5461.3659.5461.1661.16-
27 Jun 202260.1760.4260.0560.1260.12-
24 Jun 202257.9657.9657.9657.9657.96-
23 Jun 202258.2158.2158.2158.2158.21-
22 Jun 202258.3858.3858.3858.3858.38-
21 Jun 202258.0858.0858.0858.0858.08-
20 Jun 202257.3957.3957.3957.3957.39-
17 Jun 202257.9558.6257.9558.6258.621,700
16 Jun 202258.9658.9657.4757.4757.47-
15 Jun 202258.5558.5558.5558.5558.55-
14 Jun 202258.5358.5358.5358.5358.53-
13 Jun 202259.1359.1359.1359.1359.13-
10 Jun 202261.5461.5461.5461.5461.54-
09 Jun 202261.9563.2061.9562.8062.80-
08 Jun 202262.5362.8762.3362.3362.33-
07 Jun 202261.5162.5961.5162.5962.59-
06 Jun 202261.3262.0861.3262.0862.08-
03 Jun 202261.7861.7861.7861.7861.78-
02 Jun 202261.9461.9461.9461.9461.94-
01 Jun 202262.5362.5362.5362.5362.53-
31 May 202262.3762.3762.3762.3762.37-
30 May 202262.6462.6462.6462.6462.64-
27 May 202261.3763.1061.3763.1063.10-
26 May 202259.8661.6859.8661.6861.68-
25 May 202259.1659.1659.1659.1659.16-
24 May 202258.9258.9258.9258.9258.92-
23 May 202258.4459.1458.4459.1459.14-
20 May 202258.6858.7858.6858.7858.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...