UK markets closed

MetLife Inc (MWZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
66.14-0.63 (-0.94%)
At close: 08:03AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202466.1466.1466.1466.1466.14-
08 May 202465.8766.7765.8766.7766.77-
07 May 202465.7165.7165.7165.7165.71-
06 May 202464.2164.2164.2164.2164.21-
06 May 20240.545 Dividend
03 May 202465.3465.3465.3465.3464.79-
02 May 202466.5566.5566.5566.5565.99-
30 Apr 202466.4766.8366.2666.6266.06-
29 Apr 202465.3466.7665.3466.5766.01-
26 Apr 202466.6666.6666.6666.6666.10-
25 Apr 202467.2667.2667.2667.2666.70-
24 Apr 202467.0867.7167.0867.5466.98-
23 Apr 202467.0767.5367.0767.3366.77-
22 Apr 202466.4066.4066.4066.4065.85-
19 Apr 202464.9366.5664.9366.5565.99-
18 Apr 202464.2065.6364.2065.6365.08-
17 Apr 202464.4664.4664.3964.3963.85-
16 Apr 202465.3165.3164.8364.8864.34-
15 Apr 202465.5265.5265.2165.2164.67-
12 Apr 202465.8465.8465.8465.8465.29-
11 Apr 202466.4166.4165.9765.9765.42-
10 Apr 202466.6766.6766.6666.6666.10-
09 Apr 202467.4267.4267.4267.4266.86-
08 Apr 202467.3567.3567.3567.3566.79-
05 Apr 202467.1167.1167.1167.1166.55-
04 Apr 202467.4367.4367.4367.4366.87-
03 Apr 202467.3167.3167.3167.3166.75-
02 Apr 202468.1168.1168.1168.1167.54-
28 Mar 202468.1068.1068.1068.1067.53-
27 Mar 202467.4667.4667.4667.4666.90-
26 Mar 202467.2667.2667.2667.2666.70-
25 Mar 202466.9366.9366.9366.9366.37-
22 Mar 202467.1967.6367.1967.2766.71-
21 Mar 202467.2367.4467.2367.4266.86-
20 Mar 202466.5366.5366.5366.5365.98-
19 Mar 202466.7666.7666.4066.4065.85-
18 Mar 202466.4066.5666.4066.5165.96-
15 Mar 202466.0666.0666.0666.0665.51-
14 Mar 202466.3666.3666.3666.3665.81-
13 Mar 202465.4766.1165.4766.1165.56-
12 Mar 202465.4965.7165.4965.6565.10-
11 Mar 202464.2065.0164.2065.0164.47100
08 Mar 202464.6965.1664.6965.1664.62-
07 Mar 202464.5765.1764.5765.1764.63-
06 Mar 202464.4165.0964.4164.8064.26-
05 Mar 202463.8065.4263.8065.0264.48-
04 Mar 202464.6464.6464.1264.1263.5910
01 Mar 202464.1464.1464.1464.1463.61-
29 Feb 202463.4963.4963.4963.4962.96-
28 Feb 202463.3663.3663.3163.3162.78-
27 Feb 202462.6862.6862.6862.6862.16-
26 Feb 202463.2263.3463.2263.3462.811
23 Feb 202463.1963.1963.1963.1962.66-
22 Feb 202463.2463.2463.2463.2462.71-
21 Feb 202462.9762.9762.9762.9762.44-
20 Feb 202463.0263.6963.0263.4662.93-
19 Feb 202463.3463.3463.3463.3462.81-
16 Feb 202464.0564.0563.8163.8163.28-
15 Feb 202463.3463.3463.3463.3462.81-
14 Feb 202462.8662.8662.8662.8662.34-
13 Feb 202463.1363.1363.1363.1362.60-
12 Feb 202462.0462.0462.0462.0461.52-
09 Feb 202461.4562.5161.4562.5161.99-
08 Feb 202461.6861.8361.6861.8261.30-
07 Feb 202460.8462.0760.8462.0761.55-
06 Feb 202460.7560.7560.7560.7560.24-
05 Feb 202460.1661.0360.1661.0360.52164
05 Feb 20240.52 Dividend
02 Feb 202459.6660.9559.6660.9559.93-
01 Feb 202463.5063.5063.5063.5062.43-
31 Jan 202464.9964.9964.9964.9963.90-
30 Jan 202464.4464.4464.4464.4463.36-
29 Jan 202464.8464.9564.8464.9563.86-
26 Jan 202464.2964.2964.2964.2963.21-
25 Jan 202463.7163.7163.7163.7162.64-
24 Jan 202463.5463.8963.5463.8962.82-
23 Jan 202463.2164.0663.2164.0662.98-
22 Jan 202462.7462.7462.7462.7461.69-
19 Jan 202461.7561.7561.7561.7560.71-
18 Jan 202461.3762.2861.3762.2861.23-
17 Jan 202462.1062.1061.9161.9160.87-
16 Jan 202462.3762.3762.3762.3761.32-
15 Jan 202462.8162.8162.8162.8161.75-
12 Jan 202462.6262.8162.6262.8161.75-
11 Jan 202462.7562.7562.7562.7561.70-
10 Jan 202462.7963.3562.7963.3562.2933
09 Jan 202462.9462.9462.5362.5361.48-
08 Jan 202462.2863.0162.2863.0161.95-
05 Jan 202461.2561.2561.1061.1060.07700
04 Jan 202461.0361.9561.0361.7960.75-
03 Jan 202460.9461.7760.9461.4660.43-
02 Jan 202459.5759.5759.5759.5758.57-
29 Dec 202359.4759.4759.3259.3258.32-
28 Dec 202358.9658.9758.9658.9757.98-
27 Dec 202359.5659.5659.3159.3158.31-
22 Dec 202359.0259.0259.0259.0258.03-
21 Dec 202359.3159.3159.3159.3158.31-
20 Dec 202360.1560.1560.1560.1559.14-
19 Dec 202360.1260.1260.1260.1259.1133
18 Dec 202360.4560.4559.6959.6958.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...