Metro AG (ETR:B4B)
Germany · Delayed Price · Currency is EUR 5.33
0.00 (0.00%)
Inactive · Last trade price on Apr 16, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | - | 2,149,211 |
| Apr 15, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 591,429 |
| Apr 14, 2025 | 5.33 | 5.34 | 5.31 | 5.33 | 5.33 | - | 1,815,073 |
| Apr 11, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 391,842 |
| Apr 10, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | -0.19% | 1,444,357 |
| Apr 9, 2025 | 5.33 | 5.34 | 5.32 | 5.34 | 5.34 | 0.19% | 1,433,712 |
| Apr 8, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 378,375 |
| Apr 7, 2025 | 5.33 | 5.34 | 5.30 | 5.33 | 5.33 | - | 4,961,908 |
| Apr 4, 2025 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | - | 1,231,734 |
| Apr 3, 2025 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | - | 1,049,282 |
| Apr 2, 2025 | 5.34 | 5.36 | 5.33 | 5.33 | 5.33 | - | 339,307 |
| Apr 1, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 269,814 |
| Mar 31, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 537,663 |
| Mar 28, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | - | 192,628 |
| Mar 27, 2025 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | -0.19% | 498,649 |
| Mar 26, 2025 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | - | 414,577 |
| Mar 25, 2025 | 5.35 | 5.39 | 5.34 | 5.34 | 5.34 | -0.56% | 630,877 |
| Mar 24, 2025 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | 0.37% | 539,883 |
| Mar 21, 2025 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | - | 1,777,969 |
| Mar 20, 2025 | 5.35 | 5.39 | 5.35 | 5.35 | 5.35 | -0.56% | 325,356 |
| Mar 19, 2025 | 5.41 | 5.43 | 5.37 | 5.38 | 5.38 | -0.55% | 296,158 |
| Mar 18, 2025 | 5.40 | 5.44 | 5.40 | 5.41 | 5.41 | 0.19% | 191,366 |
| Mar 17, 2025 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | -0.18% | 238,406 |
| Mar 14, 2025 | 5.39 | 5.44 | 5.39 | 5.41 | 5.41 | 0.37% | 171,678 |
| Mar 13, 2025 | 5.39 | 5.42 | 5.39 | 5.39 | 5.39 | -0.19% | 198,189 |
| Mar 12, 2025 | 5.39 | 5.45 | 5.39 | 5.40 | 5.40 | - | 206,491 |
| Mar 11, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | 0.19% | 137,442 |
| Mar 10, 2025 | 5.40 | 5.43 | 5.39 | 5.39 | 5.39 | -0.37% | 145,587 |
| Mar 7, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 0.56% | 141,572 |
| Mar 6, 2025 | 5.39 | 5.39 | 5.36 | 5.38 | 5.38 | - | 195,481 |
| Mar 5, 2025 | 5.35 | 5.40 | 5.35 | 5.38 | 5.38 | - | 184,607 |
| Mar 4, 2025 | 5.36 | 5.39 | 5.36 | 5.38 | 5.38 | - | 206,954 |
| Mar 3, 2025 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 0.19% | 134,931 |
| Feb 28, 2025 | 5.38 | 5.39 | 5.37 | 5.37 | 5.37 | -0.19% | 402,738 |
| Feb 27, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.19% | 212,718 |
| Feb 26, 2025 | 5.38 | 5.40 | 5.36 | 5.39 | 5.39 | 0.19% | 299,566 |
| Feb 25, 2025 | 5.42 | 5.42 | 5.37 | 5.38 | 5.38 | -0.19% | 256,065 |
| Feb 24, 2025 | 5.40 | 5.41 | 5.33 | 5.39 | 5.39 | - | 346,037 |
| Feb 21, 2025 | 5.38 | 5.43 | 5.38 | 5.39 | 5.39 | - | 385,047 |
| Feb 20, 2025 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 302,894 |
| Feb 19, 2025 | 5.43 | 5.44 | 5.40 | 5.41 | 5.41 | -0.55% | 392,803 |
| Feb 18, 2025 | 5.43 | 5.44 | 5.40 | 5.44 | 5.44 | 0.18% | 218,583 |
| Feb 17, 2025 | 5.44 | 5.46 | 5.42 | 5.43 | 5.43 | -0.73% | 427,940 |
| Feb 14, 2025 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 0.74% | 214,874 |
| Feb 13, 2025 | 5.44 | 5.47 | 5.43 | 5.43 | 5.43 | -0.37% | 257,534 |
| Feb 12, 2025 | 5.43 | 5.45 | 5.41 | 5.45 | 5.45 | 0.37% | 389,435 |
| Feb 11, 2025 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 1.12% | 532,303 |
| Feb 10, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.37 | -0.92% | 1,522,158 |
| Feb 7, 2025 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | 0.74% | 1,100,595 |
| Feb 6, 2025 | 5.35 | 5.42 | 5.34 | 5.38 | 5.38 | 37.77% | 5,755,312 |