Metro AG (HAM:B4B)
Germany · Delayed Price · Currency is EUR 5.68
-0.02 (-0.35%)
At close: Dec 23, 2025
Metro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.68 | 5.80 | 5.68 | 5.68 | 5.68 | -0.35% | 10,937 |
| Dec 22, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | 5,686 |
| Dec 19, 2025 | 5.64 | 5.67 | 5.64 | 5.64 | 5.64 | -0.35% | 2,703 |
| Dec 18, 2025 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.89% | 13,849 |
| Dec 17, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 0.18% | 751 |
| Dec 16, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 18,855 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 40,922 |
| Dec 12, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.18% | 25,951 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | - | 10,332 |
| Dec 10, 2025 | 5.55 | 5.63 | 5.55 | 5.59 | 5.59 | 0.18% | 13,799 |
| Dec 9, 2025 | 5.57 | 5.63 | 5.57 | 5.58 | 5.58 | -0.18% | 30,152 |
| Dec 8, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | 18,659 |
| Dec 5, 2025 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | - | 2,756 |
| Dec 4, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | - | 5,333 |
| Dec 3, 2025 | 5.58 | 5.60 | 5.58 | 5.58 | 5.58 | -0.18% | 6,096 |
| Dec 2, 2025 | 5.45 | 5.66 | 5.45 | 5.59 | 5.59 | -1.93% | 6,273 |
| Dec 1, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.60% | 6,123 |
| Nov 28, 2025 | 5.58 | 5.70 | 5.58 | 5.61 | 5.61 | - | 26,735 |
| Nov 27, 2025 | 5.58 | 5.61 | 5.58 | 5.61 | 5.61 | 0.54% | 13,480 |
| Nov 26, 2025 | 5.59 | 5.63 | 5.58 | 5.58 | 5.58 | -0.18% | 3,354 |
| Nov 25, 2025 | 5.58 | 5.63 | 5.58 | 5.59 | 5.59 | 0.18% | 4,982 |
| Nov 24, 2025 | 5.57 | 5.62 | 5.57 | 5.58 | 5.58 | 0.18% | 10,154 |
| Nov 21, 2025 | 5.57 | 5.57 | 5.53 | 5.57 | 5.57 | - | 6,090 |
| Nov 20, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.57 | -0.18% | 8,602 |
| Nov 19, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 0.18% | 3,707 |
| Nov 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 4,303 |
| Nov 17, 2025 | 5.57 | 5.64 | 5.53 | 5.57 | 5.57 | - | 2,563 |
| Nov 14, 2025 | 5.57 | 5.61 | 5.57 | 5.57 | 5.57 | -0.18% | 16,051 |
| Nov 13, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 0.18% | 2,108 |
| Nov 12, 2025 | 5.57 | 5.57 | 5.51 | 5.57 | 5.57 | - | 13,270 |
| Nov 11, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | -0.18% | 9,460 |
| Nov 10, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | - | 12,409 |
| Nov 7, 2025 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | -0.18% | 15,830 |
| Nov 6, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 0.18% | 2,388 |
| Nov 5, 2025 | 5.57 | 5.58 | 5.56 | 5.58 | 5.58 | 0.18% | 8,581 |
| Nov 4, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 0.54% | 8,147 |
| Nov 3, 2025 | 5.54 | 5.56 | 5.54 | 5.54 | 5.54 | -0.36% | 7,648 |
| Oct 31, 2025 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.18% | 7,457 |
| Oct 30, 2025 | 5.54 | 5.55 | 5.52 | 5.55 | 5.55 | 0.36% | 6,906 |
| Oct 29, 2025 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | 0.18% | 4,041 |
| Oct 28, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.36% | 4,906 |
| Oct 27, 2025 | 5.46 | 5.59 | 5.46 | 5.50 | 5.50 | 0.73% | 17,371 |
| Oct 24, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | - | 1,239 |
| Oct 23, 2025 | 5.45 | 5.49 | 5.45 | 5.46 | 5.46 | -0.18% | 21,081 |
| Oct 22, 2025 | 5.43 | 5.59 | 5.43 | 5.47 | 5.47 | 0.37% | 1,964 |
| Oct 21, 2025 | 5.47 | 5.65 | 5.45 | 5.45 | 5.45 | -0.37% | 3,237 |
| Oct 20, 2025 | 5.61 | 5.68 | 5.44 | 5.47 | 5.47 | -2.50% | 8,176 |
| Oct 17, 2025 | 5.36 | 5.88 | 5.36 | 5.61 | 5.61 | 3.12% | 37,521 |
| Oct 16, 2025 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | -0.37% | 35,397 |
| Oct 15, 2025 | 5.45 | 5.50 | 5.45 | 5.46 | 5.46 | -0.18% | 5,422 |