Metro AG (HAM:B4B1)
Germany · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
At close: Sep 24, 2026
HAM:B4B1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Sep 22, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 29 |
| Sep 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 16, 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 6.75 | - | 691 |
| Sep 15, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 571 |
| Sep 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 7, 2026 | 6.80 | 7.00 | 6.65 | 6.65 | 6.65 | -1.48% | 4,520 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 500 |
| Aug 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 150 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 300 |
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,000 |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 910 |
| Aug 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 1,000 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 161 |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 250 |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Aug 10, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 1,155 |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,500 |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 3, 2026 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 826 |
| Jul 31, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 21,500 |
| Jul 30, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 6.30% | 67 |
| Jul 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 500 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | - |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 90 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 90 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 20, 2026 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 2,494 |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 150 |