MetLife, Inc. (ETR:MWZ)
Germany · Delayed Price · Currency is EUR 82.56
-0.24 (-0.29%)
At close: Aug 27, 2026
ETR:MWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 7, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 79.94 | 1.28% | - |
| Jul 6, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.93 | 0.53% | - |
| Jul 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | 1.62% | - |
| Jul 2, 2026 | 76.90 | 77.74 | 76.90 | 77.74 | 77.26 | 4.86% | 13 |
| Jun 30, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.68 | -1.15% | - |
| Jun 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.54 | -1.29% | - |
| Jun 26, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.51 | 0.77% | - |
| Jun 25, 2026 | 74.92 | 75.40 | 74.92 | 75.40 | 74.94 | -0.05% | 10 |
| Jun 24, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 74.98 | -2.41% | - |
| Jun 23, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 76.82 | 3.59% | 6 |
| Jun 19, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.16 | -0.53% | - |
| Jun 18, 2026 | 75.16 | 75.16 | 75.02 | 75.02 | 74.56 | 0.11% | 114 |