Italia markets close in 5 hours 40 minutes

Metro AG (B4B.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,07+0,07 (+1,40%)
In data: 09:17AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20245,065,075,065,075,0784
21 mag 20245,005,025,005,005,0084
20 mag 20245,065,085,055,085,0812.698
17 mag 20245,015,025,015,015,011.000
16 mag 20244,995,074,995,035,033.000
15 mag 20245,025,025,015,015,0175
14 mag 20244,975,064,975,065,0650
13 mag 20245,035,055,035,055,05-
10 mag 20244,895,084,895,055,0513.285
09 mag 20244,834,954,834,954,95-
08 mag 20245,165,164,754,774,7722.949
07 mag 20245,055,135,055,135,13150
06 mag 20245,055,095,055,075,07600
03 mag 20245,055,075,055,075,07-
02 mag 20245,055,095,045,045,04950
30 apr 20245,145,305,065,065,0616.053
29 apr 20245,105,105,105,105,10-
26 apr 20244,995,044,995,015,01200
25 apr 20245,005,045,005,045,041.050
24 apr 20245,055,055,055,055,05-
23 apr 20245,105,125,105,125,12425
22 apr 20245,035,035,035,035,03-
19 apr 20244,944,944,944,944,94-
18 apr 20244,934,954,934,954,95-
17 apr 20244,955,014,955,005,001.003
16 apr 20245,115,115,055,055,052.500
15 apr 20245,225,225,115,115,113
12 apr 20245,165,195,165,195,19-
11 apr 20245,115,115,115,115,11-
10 apr 20245,155,155,155,155,15-
09 apr 20245,105,135,105,135,1363
08 apr 20244,985,114,985,115,112.500
05 apr 20245,035,034,985,025,021.150
04 apr 20244,975,064,975,005,001.600
03 apr 20244,934,994,934,994,99-
02 apr 20245,085,084,974,974,97100
28 mar 20245,155,155,005,095,09890
27 mar 20244,875,094,875,095,09375
26 mar 20244,684,914,684,864,86945
25 mar 20244,784,884,764,884,881.001
22 mar 20244,704,774,704,774,774.430
21 mar 20244,784,784,744,744,7450
20 mar 20244,774,774,774,774,77-
19 mar 20244,864,864,774,854,851.385
18 mar 20244,924,934,854,934,93312
15 mar 20244,955,004,954,954,95615
14 mar 20245,075,075,065,065,06-
13 mar 20245,035,055,035,055,05-
12 mar 20245,035,095,035,095,09150
11 mar 20245,165,234,964,964,961.432
08 mar 20245,205,205,205,205,20-
07 mar 20245,255,255,225,225,22659
06 mar 20245,205,215,205,215,21-
05 mar 20245,115,175,115,175,17-
04 mar 20245,205,205,135,135,13270
01 mar 20245,165,245,165,245,24582
29 feb 20245,205,225,205,225,22400
28 feb 20245,265,265,215,225,22160
27 feb 20245,225,265,225,265,26-
26 feb 20245,175,275,175,275,271.383
23 feb 20245,285,285,235,235,23600
22 feb 20245,425,425,375,375,371.064
21 feb 20245,265,405,265,365,363.200
20 feb 20245,075,375,005,375,37440
19 feb 20245,095,095,005,005,001.245
16 feb 20245,015,034,974,974,97856
15 feb 20245,195,205,005,035,036.520
14 feb 20245,285,395,055,395,393.960
13 feb 20245,445,445,335,335,333.234
12 feb 20245,475,475,365,385,384.160
09 feb 20245,555,575,285,285,281.165
08 feb 20245,705,705,585,595,5910.796
08 feb 20240.55 Dividendo
07 feb 20246,196,356,196,225,6714.725
06 feb 20246,106,346,106,345,781.800
05 feb 20246,456,456,316,365,791.712
02 feb 20246,326,466,326,385,813.671
01 feb 20246,286,336,206,325,763.324
31 gen 20246,276,306,276,305,741.000
30 gen 20246,406,506,346,355,79300
29 gen 20246,376,496,366,485,915.369
26 gen 20246,246,346,246,345,78-
25 gen 20246,256,356,256,355,79310
24 gen 20246,246,396,216,255,7017.500
23 gen 20246,276,276,266,265,71-
22 gen 20246,266,266,206,205,66-
19 gen 20246,306,306,236,245,68570
18 gen 20246,266,416,246,415,841.500
17 gen 20246,346,346,256,255,70310
16 gen 20246,436,436,306,305,751.317
15 gen 20246,406,416,396,415,85-
12 gen 20246,376,376,376,375,81-
11 gen 20246,366,416,366,415,85640
10 gen 20246,456,456,386,385,81886
09 gen 20246,386,456,386,455,88335
08 gen 20246,306,396,306,395,82250
05 gen 20246,396,396,396,395,82-
04 gen 20246,456,456,386,385,81148
03 gen 20246,496,526,416,435,872.320
02 gen 20246,396,506,346,505,9310.060
*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...