MetLife, Inc. (ETR:MWZ)
Germany · Delayed Price · Currency is EUR 85.06
+0.26 (0.31%)
Last updated: Sep 17, 2026, 5:30 PM CET
ETR:MWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 85.18 | 85.32 | 85.06 | 85.06 | 85.06 | 0.31% | - |
| Sep 16, 2026 | 85.06 | 85.40 | 84.78 | 84.80 | 84.80 | 0.33% | 2 |
| Sep 15, 2026 | 84.62 | 84.62 | 84.44 | 84.52 | 84.52 | 0.64% | - |
| Sep 14, 2026 | 84.12 | 84.12 | 83.76 | 83.98 | 83.98 | 0.79% | - |
| Sep 11, 2026 | 83.68 | 83.90 | 83.12 | 83.32 | 83.32 | 0.36% | 2 |
| Sep 10, 2026 | 83.26 | 83.26 | 82.26 | 83.02 | 83.02 | 1.15% | 4 |
| Sep 9, 2026 | 82.12 | 82.12 | 81.84 | 82.08 | 82.08 | -0.68% | 6 |
| Sep 8, 2026 | 83.40 | 83.40 | 82.64 | 82.64 | 82.64 | -1.31% | - |
| Sep 7, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.77% | - |
| Sep 2, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.99% | - |
| Sep 1, 2026 | 82.88 | 82.88 | 81.48 | 81.48 | 81.48 | -1.24% | 2 |
| Aug 31, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.13% | - |
| Aug 28, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 1.07% | - |
| Aug 27, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.29% | - |
| Aug 26, 2026 | 82.84 | 82.90 | 82.80 | 82.80 | 82.80 | 1.72% | 5 |
| Aug 25, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.66% | - |
| Aug 24, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.91% | - |
| Aug 21, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.32% | - |
| Aug 20, 2026 | 81.00 | 81.46 | 80.54 | 81.46 | 81.46 | -0.56% | 40 |
| Aug 19, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -2.50% | - |
| Aug 18, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -0.38% | - |
| Aug 17, 2026 | 84.60 | 84.60 | 84.34 | 84.34 | 84.34 | -0.02% | 6 |
| Aug 14, 2026 | 84.50 | 84.50 | 84.36 | 84.36 | 84.36 | 0.40% | 117 |
| Aug 13, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.12% | - |
| Aug 12, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.17% | - |
| Aug 11, 2026 | 84.16 | 84.16 | 83.78 | 83.78 | 83.78 | -1.13% | 30 |
| Aug 10, 2026 | 84.72 | 84.74 | 84.72 | 84.74 | 84.74 | 0.36% | 199 |
| Aug 7, 2026 | 87.20 | 87.20 | 84.44 | 84.44 | 84.44 | -1.45% | 430 |
| Aug 6, 2026 | 85.92 | 85.92 | 85.68 | 85.68 | 85.68 | 3.58% | 18 |
| Aug 5, 2026 | 83.32 | 83.32 | 82.72 | 82.72 | 82.72 | -0.34% | 4 |
| Aug 4, 2026 | 82.72 | 83.00 | 82.72 | 83.00 | 83.00 | -0.13% | 17 |
| Aug 3, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.11 | -0.52% | - |
| Jul 31, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 83.54 | 0.50% | - |
| Jul 30, 2026 | 84.14 | 84.14 | 83.64 | 83.64 | 83.12 | -2.36% | 34 |
| Jul 29, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.13 | 0.26% | - |
| Jul 28, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 84.91 | 1.71% | - |
| Jul 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.48 | 1.77% | - |
| Jul 24, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.03 | 1.83% | - |
| Jul 23, 2026 | 81.06 | 81.06 | 81.06 | 81.06 | 80.56 | -0.81% | - |
| Jul 22, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.22 | 0.79% | - |
| Jul 21, 2026 | 82.28 | 82.28 | 80.86 | 81.08 | 80.58 | -1.10% | 118 |
| Jul 20, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.48 | -0.53% | - |
| Jul 17, 2026 | 81.48 | 82.42 | 81.48 | 82.42 | 81.91 | 0.61% | 111 |
| Jul 16, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.42 | 1.16% | - |
| Jul 15, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.48 | -0.66% | - |
| Jul 14, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.02 | 0.89% | - |
| Jul 13, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.30 | 1.08% | - |
| Jul 10, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.45 | -0.37% | - |
| Jul 9, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 79.75 | 1.54% | - |
| Jul 8, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 78.53 | -1.77% | - |