Italia markets close in 5 hours 35 minutes

METRO AG (B4B.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,03-0,02 (-0,40%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20245,005,035,005,035,031.000
24 apr 20245,055,075,055,055,05-
23 apr 20245,095,125,045,045,041.000
22 apr 20245,035,145,035,085,08-
19 apr 20244,945,014,945,005,00-
18 apr 20244,954,984,954,954,95-
17 apr 20244,955,054,934,934,9350
16 apr 20245,115,114,954,954,95-
15 apr 20245,125,155,105,105,10-
12 apr 20245,195,215,175,175,172.000
11 apr 20245,115,165,105,105,10-
10 apr 20245,155,295,105,105,101.000
09 apr 20245,105,165,075,095,09-
08 apr 20244,985,094,985,095,09-
05 apr 20245,015,054,995,015,01500
04 apr 20244,975,064,975,045,04-
03 apr 20244,934,974,934,974,97-
02 apr 20245,095,094,964,964,961.025
28 mar 20245,155,154,994,994,99-
27 mar 20244,875,074,875,075,07100
26 mar 20244,784,904,784,864,86-
25 mar 20244,724,814,724,804,80300
22 mar 20244,704,754,704,704,70-
21 mar 20244,784,784,734,734,73200
20 mar 20244,774,784,714,784,78-
19 mar 20244,864,864,774,774,77-
18 mar 20244,944,944,854,854,851.010
15 mar 20244,954,994,924,924,92-
14 mar 20245,065,064,964,964,96200
13 mar 20245,035,085,025,055,05-
12 mar 20245,035,105,035,055,05-
11 mar 20245,165,185,035,035,03-
08 mar 20245,205,255,195,195,19-
07 mar 20245,255,255,205,205,20-
06 mar 20245,205,305,205,305,301.000
05 mar 20245,115,225,115,205,20-
04 mar 20245,205,205,095,095,09-
01 mar 20245,165,225,165,185,18-
29 feb 20245,145,215,075,075,07-
28 feb 20245,265,265,205,205,20200
27 feb 20245,225,255,225,245,24-
26 feb 20245,175,275,175,275,272.000
23 feb 20245,285,285,165,165,16-
22 feb 20245,385,435,295,295,29-
21 feb 20245,265,415,265,345,34-
20 feb 20245,075,325,075,245,24-
19 feb 20244,965,034,964,994,99-
16 feb 20245,015,044,975,005,00700
15 feb 20245,195,194,995,005,00151
14 feb 20245,285,285,105,105,10-
13 feb 20245,385,405,275,275,2740
12 feb 20245,345,405,345,365,36-
09 feb 20245,555,555,275,275,27-
08 feb 20245,665,685,575,575,57-
08 feb 20240.55 Dividendo
07 feb 20246,286,326,096,095,54200
06 feb 20246,226,286,156,285,71170
05 feb 20246,516,516,286,295,729.150
02 feb 20246,326,326,276,305,733.000
01 feb 20246,266,316,256,305,74-
31 gen 20246,286,286,266,265,692.400
30 gen 20246,436,466,266,395,81440
29 gen 20246,366,476,366,435,84-
26 gen 20246,246,316,246,295,72-
25 gen 20246,256,286,256,285,71-
24 gen 20246,246,276,226,275,70-
23 gen 20246,216,276,216,225,66-
22 gen 20246,306,306,186,185,621.050
19 gen 20246,306,306,226,225,66-
18 gen 20246,266,346,246,285,71-
17 gen 20246,256,266,226,265,69-
16 gen 20246,436,436,246,245,68-
15 gen 20246,366,446,366,435,85-
12 gen 20246,376,466,366,365,79-
11 gen 20246,366,376,366,365,79-
10 gen 20246,456,456,346,345,77-
09 gen 20246,386,436,386,435,85-
08 gen 20246,306,386,306,365,79-
05 gen 20246,396,396,306,355,78-
04 gen 20246,386,406,336,365,79-
03 gen 20246,416,476,366,365,79450
02 gen 20246,266,456,266,415,831.000
29 dic 20236,246,306,246,305,73-
28 dic 20236,306,356,246,245,68-
27 dic 20236,306,416,306,305,74-
22 dic 20236,226,326,226,265,69-
21 dic 20236,326,326,176,225,651.500
20 dic 20236,016,236,016,185,63-
19 dic 20235,956,055,956,015,46899
18 dic 20236,056,055,935,935,40-
15 dic 20236,016,076,006,015,47-
14 dic 20236,096,145,995,995,45-
13 dic 20235,865,885,785,875,34-
12 dic 20236,016,035,865,865,33-
11 dic 20236,006,066,006,005,46-
08 dic 20236,116,166,036,035,49-
07 dic 20236,116,116,016,095,54-
06 dic 20236,196,266,096,095,54-
05 dic 20235,936,225,936,185,62-
04 dic 20235,926,015,915,915,38-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...