62M.F - Metro Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201938.2038.2038.2038.2038.20-
Oct 17, 201938.0038.0038.0038.0038.00-
Oct 16, 201938.6039.0038.6039.0039.0080
Oct 15, 201938.4038.4038.4038.4038.40-
Oct 14, 201938.4038.4038.4038.4038.40-
Oct 11, 201939.0039.0039.0039.0039.00-
Oct 10, 201939.2039.2039.2039.2039.20-
Oct 09, 201939.2039.8039.2039.8039.8025
Oct 08, 201939.6040.0039.6040.0040.00200
Oct 07, 201940.0040.0039.6039.8039.801,370
Oct 04, 201939.4039.4039.4039.4039.40-
Oct 02, 201939.6040.2039.4039.6039.6030
Oct 01, 201940.2040.8040.0040.0040.00380
Sep 30, 201940.2040.2039.8039.8039.8050
Sep 27, 201940.1240.1240.1240.1240.12-
Sep 26, 201940.7040.7040.3340.3340.33198
Sep 25, 201939.7440.3839.7440.1340.13293
Sep 24, 201939.2139.7939.2139.7939.7990
Sep 23, 201939.6539.6539.5039.5039.50170
Sep 20, 201938.6939.2638.6939.0139.0115
Sep 19, 201938.5839.2838.5839.2839.28-
Sep 18, 201938.6738.6738.6738.6738.67-
Sep 17, 201938.2438.7938.2438.7938.79-
Sep 16, 201938.9738.9738.9738.9738.97-
Sep 13, 201938.6738.6738.6638.6638.66-
Sep 12, 201939.2839.2839.2239.2239.2250
Sep 11, 201939.2439.2439.2439.2439.24-
Sep 10, 201939.5039.5039.5039.5039.50-
Sep 09, 201939.5839.5839.5839.5839.58-
Sep 06, 201939.2639.6539.2639.6539.65-
Sep 05, 201938.7438.7438.7438.7438.74-
Sep 04, 201938.3838.3838.3838.3838.38-
Sep 03, 201938.4138.4138.4138.4138.41-
Sep 03, 20190.2 Dividend
Sep 02, 201938.3338.3338.3338.3338.13-
Aug 30, 201937.9537.9537.9537.9537.75-
Aug 29, 201937.3537.3537.3537.3537.16-
Aug 28, 201937.0537.5837.0537.5837.38-
Aug 27, 201936.8136.8136.8136.8136.61-
Aug 26, 201936.3536.9236.3536.9236.72-
Aug 23, 201936.8736.8736.8736.8736.67-
Aug 22, 201936.9036.9036.9036.9036.71-
Aug 21, 201936.8237.3736.8237.0836.88400
Aug 20, 201936.9936.9936.9936.9936.80-
Aug 19, 201936.6037.1236.6037.1236.92-
Aug 16, 201936.2936.6535.9936.5736.38500
Aug 15, 201935.9935.9935.9935.9935.80-
Aug 14, 201935.9435.9435.9435.9435.75-
Aug 13, 201935.5335.5335.5335.5335.34-
Aug 12, 201935.4235.4235.4235.4235.24-
Aug 09, 201935.4235.4235.4235.4235.23-
Aug 08, 201935.2435.2435.2435.2435.06-
Aug 07, 201934.9034.9034.9034.9034.71-
Aug 06, 201934.4434.4434.4434.4434.27-
Aug 05, 201934.8134.8134.7734.7734.59-
Aug 02, 201935.6035.6035.6035.6035.41-
Aug 01, 201935.1035.1035.1035.1034.91-
Jul 31, 201934.9934.9934.9934.9934.81-
Jul 30, 201935.2935.2935.2935.2935.11-
Jul 29, 201934.7935.4834.7935.4835.29-
Jul 26, 201934.3334.3334.3334.3334.15-
Jul 25, 201934.0834.0834.0834.0833.90-
Jul 24, 201934.0134.0134.0134.0133.83-
Jul 23, 201933.4733.4733.4733.4733.30-
Jul 22, 201933.4433.7133.4433.7133.536
Jul 19, 201933.5133.5133.5133.5133.34-
Jul 18, 201933.5833.5833.5833.5833.41-
Jul 17, 201933.8034.0033.8034.0033.82-
Jul 16, 201933.6033.6033.6033.6033.42-
Jul 15, 201933.6033.6033.6033.6033.42-
Jul 12, 201933.6033.8033.6033.8033.62-
Jul 11, 201933.6033.6033.6033.6033.42-
Jul 10, 201933.4033.4033.4033.4033.23-
Jul 09, 201933.4033.6033.4033.6033.42-
Jul 08, 201933.8033.8033.8033.8033.62-
Jul 05, 201933.2933.2933.2933.2933.12-
Jul 04, 201933.2833.2833.2833.2833.11-
Jul 03, 201933.0733.3133.0733.3133.14-
Jul 02, 201933.0633.0633.0633.0632.89-
Jul 01, 201933.3133.3132.9632.9632.78-
Jun 28, 201932.9032.9032.8932.8932.72-
Jun 27, 201932.6732.8332.6732.7632.59-
Jun 26, 201932.8532.8632.8532.8632.69-
Jun 25, 201932.8032.9632.8032.9632.794
Jun 24, 201933.1333.1332.7232.7232.5592
Jun 21, 201933.5333.5333.3733.3733.20-
Jun 20, 201934.2834.2834.2234.2234.05-
Jun 19, 201934.1234.2834.1234.2834.10-
Jun 18, 201933.7434.0533.7434.0533.87-
Jun 17, 201933.5633.5633.4633.4633.28-
Jun 14, 201933.3333.3533.3333.3533.17-
Jun 13, 201933.2933.2933.2433.2433.07-
Jun 12, 201933.1033.1033.1033.1032.93-
Jun 11, 201933.1233.1233.1233.1232.94-
Jun 07, 201933.2233.3033.2233.3033.13-
Jun 06, 201933.2833.2833.2833.2833.10-
Jun 05, 201932.8132.8132.8132.8132.64-
Jun 04, 201932.6232.6232.6032.6032.43-
Jun 03, 201932.5832.5832.5832.5832.41-
May 31, 201932.7632.7632.7632.7632.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...