62M.F - Metro Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201938.2038.2038.2038.2038.20500
Nov 18, 201938.8038.8038.8038.8038.80500
Nov 15, 201937.8037.8037.8037.8037.80-
Nov 14, 201937.8037.8037.8037.8037.80-
Nov 13, 201937.6037.6037.6037.6037.60-
Nov 12, 201937.6037.6037.6037.6037.60-
Nov 11, 201938.0038.0038.0038.0038.00-
Nov 08, 201938.2038.4038.2038.4038.40400
Nov 07, 201938.2038.8038.0038.8038.80210
Nov 06, 201937.4038.0037.4038.0038.0020
Nov 05, 201937.4037.4037.4037.4037.40-
Nov 04, 201937.4037.4037.4037.4037.40-
Nov 01, 201937.6037.6037.6037.6037.60-
Oct 31, 201937.8038.2037.8038.2038.20300
Oct 30, 201937.8037.8037.8037.8037.80-
Oct 29, 201937.8037.8037.8037.8037.80-
Oct 28, 201937.6038.2037.6038.2038.20200
Oct 25, 201937.6037.6037.6037.6037.60-
Oct 24, 201937.6038.2037.6038.2038.2025
Oct 24, 20190.2 Dividend
Oct 23, 201938.0038.0038.0038.0037.80-
Oct 22, 201938.2038.2038.2038.2038.00-
Oct 21, 201938.6038.6038.6038.6038.40120
Oct 18, 201938.2038.2038.2038.2038.00-
Oct 17, 201938.0038.0038.0038.0037.80-
Oct 16, 201938.6039.0038.6039.0038.7980
Oct 15, 201938.4038.4038.4038.4038.20-
Oct 14, 201938.4038.4038.4038.4038.20-
Oct 11, 201939.0039.0039.0039.0038.79-
Oct 10, 201939.2039.2039.2039.2038.99-
Oct 09, 201939.2039.8039.2039.8039.5925
Oct 08, 201939.6040.0039.6040.0039.79200
Oct 07, 201940.0040.0039.6039.8039.591,370
Oct 04, 201939.4039.4039.4039.4039.19-
Oct 02, 201939.6040.2039.4039.6039.3930
Oct 01, 201940.2040.8040.0040.0039.79380
Sep 30, 201940.2040.2039.8039.8039.5950
Sep 27, 201940.1240.1240.1240.1239.90-
Sep 26, 201940.7040.7040.3340.3340.12198
Sep 25, 201939.7440.3839.7440.1339.91293
Sep 24, 201939.2139.7939.2139.7939.5890
Sep 23, 201939.6539.6539.5039.5039.29170
Sep 20, 201938.6939.2638.6939.0138.8015
Sep 19, 201938.5839.2838.5839.2839.07-
Sep 18, 201938.6738.6738.6738.6738.47-
Sep 17, 201938.2438.7938.2438.7938.59-
Sep 16, 201938.9738.9738.9738.9738.76-
Sep 13, 201938.6738.6738.6638.6638.46-
Sep 12, 201939.2839.2839.2239.2239.0150
Sep 11, 201939.2439.2439.2439.2439.03-
Sep 10, 201939.5039.5039.5039.5039.29-
Sep 09, 201939.5839.5839.5839.5839.37-
Sep 06, 201939.2639.6539.2639.6539.45-
Sep 05, 201938.7438.7438.7438.7438.54-
Sep 04, 201938.3838.3838.3838.3838.18-
Sep 03, 201938.4138.4138.4138.4138.21-
Sep 03, 20190.2 Dividend
Sep 02, 201938.3338.3338.3338.3337.92-
Aug 30, 201937.9537.9537.9537.9537.55-
Aug 29, 201937.3537.3537.3537.3536.96-
Aug 28, 201937.0537.5837.0537.5837.19-
Aug 27, 201936.8136.8136.8136.8136.42-
Aug 26, 201936.3536.9236.3536.9236.53-
Aug 23, 201936.8736.8736.8736.8736.48-
Aug 22, 201936.9036.9036.9036.9036.51-
Aug 21, 201936.8237.3736.8237.0836.69400
Aug 20, 201936.9936.9936.9936.9936.60-
Aug 19, 201936.6037.1236.6037.1236.73-
Aug 16, 201936.2936.6535.9936.5736.19500
Aug 15, 201935.9935.9935.9935.9935.61-
Aug 14, 201935.9435.9435.9435.9435.56-
Aug 13, 201935.5335.5335.5335.5335.15-
Aug 12, 201935.4235.4235.4235.4235.05-
Aug 09, 201935.4235.4235.4235.4235.04-
Aug 08, 201935.2435.2435.2435.2434.88-
Aug 07, 201934.9034.9034.9034.9034.53-
Aug 06, 201934.4434.4434.4434.4434.08-
Aug 05, 201934.8134.8134.7734.7734.41-
Aug 02, 201935.6035.6035.6035.6035.22-
Aug 01, 201935.1035.1035.1035.1034.73-
Jul 31, 201934.9934.9934.9934.9934.62-
Jul 30, 201935.2935.2935.2935.2934.93-
Jul 29, 201934.7935.4834.7935.4835.11-
Jul 26, 201934.3334.3334.3334.3333.97-
Jul 25, 201934.0834.0834.0834.0833.72-
Jul 24, 201934.0134.0134.0134.0133.65-
Jul 23, 201933.4733.4733.4733.4733.12-
Jul 22, 201933.4433.7133.4433.7133.366
Jul 19, 201933.5133.5133.5133.5133.16-
Jul 18, 201933.5833.5833.5833.5833.23-
Jul 17, 201933.8034.0033.8034.0033.64-
Jul 16, 201933.6033.6033.6033.6033.25-
Jul 15, 201933.6033.6033.6033.6033.25-
Jul 12, 201933.6033.8033.6033.8033.45-
Jul 11, 201933.6033.6033.6033.6033.25-
Jul 10, 201933.4033.4033.4033.4033.05-
Jul 09, 201933.4033.6033.4033.6033.25-
Jul 08, 201933.8033.8033.8033.8033.45-
Jul 05, 201933.2933.2933.2933.2932.95-
Jul 04, 201933.2833.2833.2833.2832.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...