Frankfurt - Delayed Quote EUR

Metro Inc. (62M.F)

48.85 +1.57 (+3.32%)
At close: 5:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 48.38 48.85 48.38 48.85 48.85 25
Apr 25, 2024 47.70 47.70 47.28 47.28 47.28 -
Apr 24, 2024 47.67 48.45 47.67 48.45 48.45 -
Apr 23, 2024 47.50 47.50 47.50 47.50 47.50 -
Apr 22, 2024 47.60 47.83 47.60 47.83 47.83 -
Apr 19, 2024 47.52 47.52 47.52 47.52 47.52 -
Apr 18, 2024 47.93 47.93 47.93 47.93 47.93 -
Apr 17, 2024 47.79 47.93 47.79 47.93 47.93 -
Apr 16, 2024 48.14 48.14 48.14 48.14 48.14 -
Apr 15, 2024 48.17 48.57 48.17 48.57 48.57 -
Apr 12, 2024 48.00 48.49 48.00 48.49 48.49 48
Apr 11, 2024 48.19 48.19 48.19 48.19 48.19 -
Apr 10, 2024 48.52 48.52 48.52 48.52 48.52 -
Apr 9, 2024 48.07 48.07 48.07 48.07 48.07 -
Apr 8, 2024 48.07 48.20 48.07 48.20 48.20 -
Apr 5, 2024 47.35 47.35 47.35 47.35 47.35 -
Apr 4, 2024 48.39 48.39 48.39 48.39 48.39 -
Apr 3, 2024 48.80 48.80 48.76 48.76 48.76 -
Apr 2, 2024 49.62 49.62 49.12 49.12 49.12 -
Mar 28, 2024 49.64 49.99 49.64 49.99 49.99 -
Mar 27, 2024 49.67 49.90 49.67 49.90 49.90 -
Mar 26, 2024 49.02 49.11 49.02 49.11 49.11 -
Mar 25, 2024 49.03 49.03 49.00 49.00 49.00 43
Mar 22, 2024 49.25 49.25 49.25 49.25 49.25 -
Mar 21, 2024 49.43 49.43 49.43 49.43 49.43 -
Mar 20, 2024 49.51 49.51 49.51 49.51 49.51 -
Mar 19, 2024 49.73 49.73 49.73 49.73 49.73 -
Mar 18, 2024 50.04 50.04 50.04 50.04 50.04 -
Mar 15, 2024 50.14 50.14 50.14 50.14 50.14 -
Mar 14, 2024 50.40 50.40 50.14 50.14 50.14 -
Mar 13, 2024 50.48 50.48 50.28 50.28 50.28 -
Mar 12, 2024 50.22 50.24 50.22 50.24 50.24 -
Mar 11, 2024 49.96 49.96 49.91 49.91 49.91 35
Mar 8, 2024 50.34 50.34 50.34 50.34 50.34 -
Mar 7, 2024 49.38 49.74 49.38 49.74 49.74 -
Mar 6, 2024 49.12 49.69 49.12 49.69 49.69 -
Mar 5, 2024 48.97 49.00 48.97 49.00 49.00 -
Mar 4, 2024 49.70 49.70 49.48 49.48 49.48 -
Mar 1, 2024 49.96 49.96 49.96 49.96 49.96 -
Feb 29, 2024 50.00 50.32 50.00 50.32 50.32 -
Feb 28, 2024 50.30 50.30 50.00 50.00 50.00 -
Feb 27, 2024 49.73 49.73 49.59 49.59 49.59 -
Feb 26, 2024 51.00 51.00 50.36 50.36 50.36 5
Feb 23, 2024 49.83 49.83 49.83 49.83 49.83 -
Feb 22, 2024 48.71 48.71 48.71 48.71 48.71 -
Feb 21, 2024 48.52 48.52 48.52 48.52 48.52 -
Feb 20, 2024 48.58 48.58 48.58 48.58 48.58 -
Feb 19, 2024 48.73 48.73 48.73 48.73 48.73 -
Feb 16, 2024 48.45 48.45 48.45 48.45 48.45 -
Feb 15, 2024 48.08 48.08 48.08 48.08 48.08 -
Feb 14, 2024 0.34 Dividend
Feb 14, 2024 46.96 47.12 46.96 47.12 47.12 -
Feb 13, 2024 47.64 47.64 47.29 47.29 46.96 -
Feb 12, 2024 47.50 47.75 47.50 47.75 47.41 -
Feb 9, 2024 47.72 47.72 47.72 47.72 47.38 -
Feb 8, 2024 48.09 48.09 48.05 48.05 47.71 -
Feb 7, 2024 48.26 48.40 48.26 48.40 48.06 -
Feb 6, 2024 47.81 47.81 47.81 47.81 47.47 -
Feb 5, 2024 48.35 48.52 48.35 48.52 48.18 -
Feb 2, 2024 48.72 48.72 48.72 48.72 48.37 -
Feb 1, 2024 48.45 48.82 48.45 48.82 48.47 -
Jan 31, 2024 48.12 48.34 48.12 48.34 48.00 -
Jan 30, 2024 48.86 48.86 48.86 48.86 48.51 -
Jan 29, 2024 48.63 48.91 48.63 48.91 48.56 -
Jan 26, 2024 48.39 48.42 48.39 48.42 48.08 -
Jan 25, 2024 48.08 48.08 47.95 47.95 47.61 -
Jan 24, 2024 47.97 48.15 47.97 48.15 47.81 -
Jan 23, 2024 47.15 47.66 47.15 47.66 47.32 -
Jan 22, 2024 47.48 47.61 47.48 47.61 47.27 -
Jan 19, 2024 46.95 46.99 46.95 46.99 46.66 -
Jan 18, 2024 46.43 47.03 46.43 47.03 46.70 -
Jan 17, 2024 46.74 46.74 46.44 46.44 46.11 -
Jan 16, 2024 46.43 46.47 46.43 46.47 46.14 -
Jan 15, 2024 46.85 46.85 46.85 46.85 46.52 -
Jan 12, 2024 46.60 46.85 46.60 46.85 46.52 -
Jan 11, 2024 46.47 46.47 46.39 46.39 46.06 -
Jan 10, 2024 46.09 46.30 46.09 46.30 45.97 -
Jan 9, 2024 46.10 46.10 46.02 46.02 45.69 -
Jan 8, 2024 45.99 46.08 45.99 46.08 45.75 -
Jan 5, 2024 46.36 46.36 46.29 46.29 45.96 -
Jan 4, 2024 46.58 46.58 46.58 46.58 46.25 -
Jan 3, 2024 46.68 47.14 46.68 47.14 46.81 -
Jan 2, 2024 46.85 46.85 46.85 46.85 46.52 -
Dec 29, 2023 46.38 46.38 46.38 46.38 46.05 -
Dec 28, 2023 46.15 46.15 46.15 46.15 45.82 -
Dec 27, 2023 45.97 45.97 45.97 45.97 45.64 -
Dec 22, 2023 45.35 45.35 45.35 45.35 45.03 -
Dec 21, 2023 45.31 45.31 45.31 45.31 44.99 -
Dec 20, 2023 45.26 45.69 45.26 45.69 45.37 2
Dec 19, 2023 44.96 44.96 44.96 44.96 44.64 -
Dec 18, 2023 44.82 44.82 44.82 44.82 44.50 -
Dec 15, 2023 44.52 44.52 44.52 44.52 44.20 -
Dec 14, 2023 46.70 46.70 46.70 46.70 46.37 -
Dec 13, 2023 46.84 46.84 46.84 46.84 46.51 -
Dec 12, 2023 46.89 46.89 46.89 46.89 46.56 -
Dec 11, 2023 47.01 47.01 47.01 47.01 46.68 100
Dec 8, 2023 46.81 47.06 46.81 47.06 46.73 -
Dec 7, 2023 46.85 46.89 46.85 46.89 46.56 -
Dec 6, 2023 46.63 46.78 46.63 46.78 46.45 -
Dec 5, 2023 46.51 46.73 46.51 46.73 46.40 -
Dec 4, 2023 46.47 46.71 46.47 46.71 46.38 -
Dec 1, 2023 45.90 45.90 45.90 45.90 45.57 -
Nov 30, 2023 46.41 46.41 45.94 45.94 45.61 -
Nov 29, 2023 45.75 45.75 45.51 45.51 45.19 -
Nov 28, 2023 46.43 46.43 46.40 46.40 46.07 -
Nov 27, 2023 46.45 46.45 46.32 46.32 45.99 -
Nov 24, 2023 46.77 46.83 46.77 46.83 46.50 -
Nov 23, 2023 47.33 47.33 47.33 47.33 46.99 -
Nov 22, 2023 45.98 46.83 45.98 46.83 46.50 -
Nov 21, 2023 46.42 46.45 46.42 46.45 46.12 -
Nov 20, 2023 46.68 46.68 46.56 46.56 46.23 -
Nov 17, 2023 46.93 47.06 46.93 47.06 46.73 -
Nov 16, 2023 47.19 47.19 47.19 47.19 46.86 -
Nov 15, 2023 50.70 50.70 47.27 47.27 46.94 -
Nov 14, 2023 50.32 50.32 50.08 50.08 49.73 -
Nov 13, 2023 50.26 50.56 50.26 50.56 50.20 -
Nov 10, 2023 50.50 50.50 50.50 50.50 50.14 -
Nov 9, 2023 49.92 49.98 49.92 49.98 49.63 -
Nov 8, 2023 50.00 50.34 50.00 50.34 49.98 -
Nov 7, 2023 50.30 50.38 50.30 50.38 50.02 -
Nov 6, 2023 49.88 50.06 49.88 50.06 49.71 -
Nov 3, 2023 49.70 49.70 49.51 49.51 49.16 -
Nov 2, 2023 48.53 48.91 48.53 48.91 48.56 -
Nov 1, 2023 47.84 48.30 47.84 48.30 47.96 -
Oct 31, 2023 47.85 47.91 47.85 47.91 47.57 -
Oct 30, 2023 46.92 47.63 46.92 47.63 47.29 -
Oct 27, 2023 47.59 47.59 47.59 47.59 47.25 -
Oct 26, 2023 0.30 Dividend
Oct 26, 2023 47.98 48.21 47.98 48.21 47.87 -
Oct 25, 2023 47.77 47.85 47.77 47.85 47.21 -
Oct 24, 2023 47.99 48.10 47.99 48.10 47.46 -
Oct 23, 2023 48.21 48.21 48.04 48.04 47.40 -
Oct 20, 2023 48.22 48.46 48.22 48.46 47.81 -
Oct 19, 2023 48.61 48.61 48.61 48.61 47.96 -
Oct 18, 2023 49.67 49.67 49.51 49.51 48.85 -
Oct 17, 2023 49.78 49.78 49.36 49.36 48.70 -
Oct 16, 2023 49.76 49.76 49.76 49.76 49.10 -
Oct 13, 2023 49.98 49.98 49.98 49.98 49.31 -
Oct 12, 2023 50.04 50.04 49.98 49.98 49.31 -
Oct 11, 2023 49.63 49.75 49.63 49.75 49.09 -
Oct 10, 2023 49.70 49.70 49.53 49.53 48.87 -
Oct 9, 2023 49.41 49.41 49.41 49.41 48.75 -
Oct 6, 2023 49.44 49.44 49.44 49.44 48.78 -
Oct 5, 2023 49.64 50.00 49.64 49.72 49.06 25
Oct 4, 2023 49.33 49.37 49.33 49.37 48.71 -
Oct 3, 2023 49.01 49.01 49.01 49.01 48.36 -
Oct 2, 2023 49.08 49.08 48.95 48.95 48.30 -
Sep 29, 2023 49.77 49.77 49.77 49.77 49.11 -
Sep 28, 2023 49.16 49.16 49.16 49.16 48.50 -
Sep 27, 2023 49.55 49.55 49.45 49.45 48.79 -
Sep 26, 2023 49.80 49.80 49.56 49.56 48.90 -
Sep 25, 2023 49.96 50.10 49.96 50.10 49.43 -
Sep 22, 2023 49.88 49.88 49.83 49.83 49.16 -
Sep 21, 2023 50.20 50.20 50.00 50.00 49.33 -
Sep 20, 2023 49.63 49.82 49.63 49.82 49.15 -
Sep 19, 2023 50.30 50.30 50.30 50.30 49.63 -
Sep 18, 2023 50.36 50.36 50.18 50.18 49.51 -
Sep 15, 2023 50.48 50.48 50.16 50.16 49.49 -
Sep 14, 2023 49.57 50.48 49.57 50.48 49.81 -
Sep 13, 2023 48.21 48.69 48.21 48.69 48.04 -
Sep 12, 2023 48.17 48.17 48.17 48.17 47.53 -
Sep 11, 2023 48.34 48.47 48.34 48.47 47.82 -
Sep 8, 2023 47.78 48.00 47.78 48.00 47.36 385
Sep 7, 2023 48.33 48.51 48.33 48.51 47.86 -
Sep 6, 2023 48.58 48.66 48.58 48.66 48.01 -
Sep 5, 2023 47.73 48.47 47.73 48.47 47.82 -
Sep 4, 2023 47.95 47.95 47.95 47.95 47.31 -
Sep 1, 2023 47.42 47.42 47.42 47.42 46.79 -
Aug 31, 2023 47.09 47.24 47.09 47.24 46.61 -
Aug 30, 2023 47.57 47.57 47.39 47.39 46.76 -
Aug 29, 2023 0.30 Dividend
Aug 29, 2023 47.20 47.21 47.20 47.21 46.58 -
Aug 28, 2023 47.50 47.50 47.50 47.50 46.57 -
Aug 25, 2023 47.36 47.38 47.36 47.38 46.45 -
Aug 24, 2023 47.07 47.07 47.07 47.07 46.15 -
Aug 23, 2023 46.89 46.89 46.83 46.83 45.91 -
Aug 22, 2023 46.92 46.94 46.92 46.94 46.02 -
Aug 21, 2023 47.44 47.44 47.28 47.28 46.35 -
Aug 18, 2023 47.80 47.80 47.80 47.80 46.86 -
Aug 17, 2023 48.23 48.23 48.23 48.23 47.28 -
Aug 16, 2023 47.94 48.45 47.94 48.45 47.50 -
Aug 15, 2023 48.50 48.50 48.50 48.50 47.55 -
Aug 14, 2023 48.12 48.12 48.12 48.12 47.17 -
Aug 11, 2023 48.15 48.15 48.15 48.15 47.20 -
Aug 10, 2023 47.86 47.86 47.86 47.86 46.92 -
Aug 9, 2023 47.17 47.32 47.17 47.32 46.39 -
Aug 8, 2023 47.20 47.20 47.07 47.07 46.15 -
Aug 7, 2023 47.46 47.46 47.46 47.46 46.53 -
Aug 4, 2023 47.27 47.27 47.27 47.27 46.34 -
Aug 3, 2023 47.82 47.82 47.82 47.82 46.88 -
Aug 2, 2023 48.04 48.04 47.91 47.91 46.97 -
Aug 1, 2023 48.59 48.59 48.45 48.45 47.50 -
Jul 31, 2023 48.85 48.85 48.67 48.67 47.71 -
Jul 28, 2023 49.53 49.53 49.53 49.53 48.56 -
Jul 27, 2023 49.25 49.25 49.25 49.25 48.28 -
Jul 26, 2023 50.16 50.16 49.59 49.59 48.62 -
Jul 25, 2023 50.60 50.60 50.16 50.16 49.17 -
Jul 24, 2023 50.28 50.60 50.28 50.60 49.61 -
Jul 21, 2023 49.75 49.75 49.75 49.75 48.77 -
Jul 20, 2023 49.23 49.23 49.23 49.23 48.26 -
Jul 19, 2023 49.22 49.22 49.22 49.22 48.25 -
Jul 18, 2023 49.70 49.70 49.70 49.70 48.72 -
Jul 17, 2023 49.68 49.68 49.68 49.68 48.70 -
Jul 14, 2023 49.09 49.09 49.09 49.09 48.13 -
Jul 13, 2023 48.97 48.97 48.97 48.97 48.01 -
Jul 12, 2023 49.45 49.45 49.45 49.45 48.48 -
Jul 11, 2023 49.85 49.85 49.85 49.85 48.87 -
Jul 10, 2023 49.96 49.96 49.96 49.96 48.98 -
Jul 7, 2023 50.20 50.20 50.20 50.20 49.21 -
Jul 6, 2023 51.20 51.20 51.20 51.20 50.19 -
Jul 5, 2023 51.64 51.64 51.64 51.64 50.63 -
Jul 4, 2023 51.64 51.64 51.64 51.64 50.63 -
Jul 3, 2023 51.54 51.54 51.54 51.54 50.53 -
Jun 30, 2023 51.24 51.24 51.24 51.24 50.23 -
Jun 29, 2023 51.18 51.18 51.18 51.18 50.17 -
Jun 28, 2023 50.54 50.60 50.54 50.60 49.61 -
Jun 27, 2023 50.84 50.84 50.84 50.84 49.84 -
Jun 26, 2023 49.91 49.91 49.91 49.91 48.93 -
Jun 23, 2023 49.37 49.37 49.37 49.37 48.40 -
Jun 22, 2023 48.96 48.96 48.96 48.96 48.00 -
Jun 21, 2023 49.37 49.54 49.37 49.54 48.57 -
Jun 20, 2023 49.01 49.45 49.01 49.45 48.48 -
Jun 19, 2023 49.02 49.23 49.02 49.23 48.26 -
Jun 16, 2023 49.35 49.35 49.35 49.35 48.38 -
Jun 15, 2023 49.06 49.16 49.06 49.16 48.19 -
Jun 14, 2023 48.53 48.53 48.52 48.52 47.57 -
Jun 13, 2023 48.33 48.75 48.33 48.75 47.79 -
Jun 12, 2023 48.77 48.77 48.64 48.64 47.68 -
Jun 9, 2023 48.45 48.83 48.45 48.83 47.87 -
Jun 8, 2023 49.31 49.31 49.31 49.31 48.34 -
Jun 7, 2023 49.31 49.31 48.84 49.15 48.18 80
Jun 6, 2023 49.36 49.49 49.36 49.49 48.52 -
Jun 5, 2023 49.88 49.88 49.88 49.88 48.90 -
Jun 2, 2023 49.36 49.36 49.36 49.36 48.39 -
Jun 1, 2023 49.06 49.30 49.06 49.30 48.33 -
May 31, 2023 49.49 49.60 49.49 49.60 48.63 -
May 30, 2023 50.20 50.20 50.20 50.20 49.21 -
May 29, 2023 50.34 50.34 50.34 50.34 49.35 -
May 26, 2023 50.00 50.00 50.00 50.00 49.02 -
May 25, 2023 50.26 50.26 50.26 50.26 49.27 -
May 24, 2023 49.99 50.28 49.99 50.28 49.29 -
May 23, 2023 51.30 51.30 51.04 51.04 50.04 -
May 22, 2023 51.26 51.26 51.26 51.26 50.25 -
May 19, 2023 51.22 51.22 51.22 51.22 50.21 -
May 18, 2023 51.40 51.40 51.34 51.34 50.33 -
May 17, 2023 52.10 52.10 51.80 51.80 50.78 -
May 16, 2023 52.86 52.86 52.62 52.62 51.59 -
May 15, 2023 53.34 53.34 53.00 53.00 51.96 -
May 12, 2023 52.70 53.14 52.70 53.14 52.10 94
May 11, 2023 52.46 52.50 52.46 52.50 51.47 -
May 10, 2023 52.80 52.80 52.70 52.70 51.66 -
May 9, 2023 0.30 Dividend
May 9, 2023 52.28 52.96 52.28 52.96 51.92 -
May 8, 2023 51.92 52.06 51.92 52.06 50.74 -
May 5, 2023 51.94 52.16 51.94 52.16 50.84 -
May 4, 2023 51.76 51.94 51.76 51.94 50.62 -
May 3, 2023 52.18 52.18 51.88 51.88 50.57 -
May 2, 2023 51.92 52.18 51.92 52.18 50.86 -
Apr 28, 2023 51.22 51.22 51.22 51.22 49.92 -
Apr 27, 2023 51.02 51.02 51.02 51.02 49.73 -
Apr 26, 2023 51.20 51.20 51.20 51.20 49.90 -