Metro AG (0MPM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Metro AG

Date Open High Low Close* Volume
04/12/2018 4.22p 4.22p 3.96p 3.97p 5452
03/12/2018 4.23p 4.36p 4.22p 4.24p 7175
30/11/2018 4.21p 4.21p 4.07p 4.11p 1504581
29/11/2018 4.16p 4.31p 4.16p 4.18p 8296
28/11/2018 4.06p 4.16p 4.06p 4.12p 21597
27/11/2018 4.09p 4.09p 3.99p 4.03p 13876
26/11/2018 4.11p 4.14p 4.06p 4.08p 9062
23/11/2018 4.09p 4.17p 4.07p 4.08p 14859
22/11/2018 4.04p 4.07p 3.97p 4.06p 15402
21/11/2018 4.05p 4.05p 3.94p 4.00p 195906
20/11/2018 3.97p 4.00p 3.92p 3.99p 33489
19/11/2018 4.15p 4.17p 4.00p 4.00p 12732
16/11/2018 4.15p 4.22p 4.08p 4.12p 76483
15/11/2018 4.39p 4.39p 4.04p 4.06p 11868
14/11/2018 4.34p 4.48p 4.30p 4.37p 47215
13/11/2018 4.35p 4.36p 4.32p 4.36p 4208
12/11/2018 4.63p 4.63p 4.35p 4.35p 302
09/11/2018 4.51p 4.66p 4.45p 4.63p 7429
08/11/2018 4.50p 4.55p 4.45p 4.51p 1595
07/11/2018 4.39p 4.51p 4.39p 4.47p 5942
06/11/2018 4.52p 4.52p 4.36p 4.39p 2754
05/11/2018 4.63p 4.63p 4.47p 4.52p 4711
02/11/2018 4.60p 4.65p 4.60p 4.63p 31027
01/11/2018 4.54p 4.64p 4.52p 4.52p 31394
31/10/2018 4.48p 4.61p 4.48p 4.51p 20980
30/10/2018 4.43p 4.49p 4.37p 4.47p 162776
29/10/2018 4.44p 4.44p 4.41p 4.43p 299266
26/10/2018 4.39p 4.39p 4.35p 4.37p 201000
25/10/2018 4.31p 4.47p 4.31p 4.47p 94000
24/10/2018 4.46p 4.48p 4.27p 4.28p 25448
23/10/2018 4.48p 4.50p 4.41p 4.41p 31387
22/10/2018 4.67p 4.73p 4.53p 4.53p 16698
19/10/2018 4.71p 4.78p 4.59p 4.62p 11847
18/10/2018 4.57p 4.74p 4.57p 4.74p 13483
17/10/2018 4.76p 4.76p 4.65p 4.65p 32
16/10/2018 4.84p 4.84p 4.72p 4.72p 93188
15/10/2018 4.87p 4.91p 4.76p 4.79p 636844
12/10/2018 4.77p 4.91p 4.68p 4.68p 8727
11/10/2018 4.34p 4.80p 4.25p 4.70p 82828
10/10/2018 4.50p 4.52p 4.31p 4.40p 168165
09/10/2018 4.81p 4.91p 4.49p 4.67p 1377622
08/10/2018 5.79p 5.79p 5.71p 5.73p 32900
05/10/2018 5.96p 5.96p 5.80p 5.80p 2265
04/10/2018 5.98p 6.09p 5.98p 5.98p 23440
03/10/2018 6.10p 6.01p 6.01p 6.01p 0
02/10/2018 6.10p 6.10p 5.98p 6.01p 8792
01/10/2018 6.11p 6.11p 6.08p 6.08p 294
28/09/2018 6.20p 6.20p 6.09p 6.09p 2695
27/09/2018 6.08p 6.24p 6.08p 6.24p 39809
26/09/2018 6.21p 6.21p 6.07p 6.07p 214150
25/09/2018 6.19p 6.26p 6.15p 6.16p 31321
24/09/2018 6.28p 6.32p 6.22p 6.22p 4917
21/09/2018 6.31p 6.50p 6.31p 6.32p 36753
20/09/2018 6.49p 6.49p 6.21p 6.28p 18123
19/09/2018 6.12p 6.52p 6.12p 6.51p 147001
18/09/2018 6.72p 6.72p 6.70p 6.70p 3821
17/09/2018 6.68p 6.80p 6.68p 6.75p 37622
14/09/2018 6.62p 6.70p 6.62p 6.69p 8420
13/09/2018 6.50p 6.60p 6.45p 6.60p 25378
12/09/2018 6.43p 6.51p 6.32p 6.51p 27385
11/09/2018 6.48p 6.48p 6.43p 6.43p 2133
10/09/2018 6.29p 6.48p 6.29p 6.48p 11
07/09/2018 6.27p 6.39p 6.16p 6.25p 0
06/09/2018 6.34p 6.36p 6.26p 6.29p 5050
05/09/2018 6.43p 6.43p 6.32p 6.32p 4068
04/09/2018 6.41p 6.48p 6.41p 6.46p 10630
03/09/2018 6.53p 6.54p 6.37p 6.37p 45307
31/08/2018 6.60p 6.60p 6.55p 6.57p 22754
30/08/2018 6.61p 6.65p 6.61p 6.65p 40787
29/08/2018 6.68p 6.68p 6.63p 6.64p 24624
28/08/2018 6.75p 6.75p 6.64p 6.64p 262
24/08/2018 6.47p 6.47p 6.43p 6.43p 70000
23/08/2018 6.48p 6.48p 6.44p 6.48p 6843
22/08/2018 6.43p 6.59p 6.43p 6.49p 74770
21/08/2018 6.47p 6.47p 6.41p 6.43p 4461
20/08/2018 6.45p 6.47p 6.45p 6.47p 3553
17/08/2018 6.38p 6.39p 6.31p 6.39p 2455
16/08/2018 6.41p 6.41p 6.36p 6.39p 14963
15/08/2018 6.44p 6.44p 6.32p 6.34p 182621
14/08/2018 7.16p 7.16p 6.25p 6.31p 174682
13/08/2018 6.98p 7.11p 6.86p 6.96p 0
10/08/2018 7.11p 7.11p 7.01p 7.02p 3369
09/08/2018 7.11p 7.14p 7.11p 7.12p 34525
08/08/2018 7.14p 7.14p 7.09p 7.12p 9090
07/08/2018 7.09p 7.19p 7.09p 7.17p 18618
06/08/2018 7.29p 7.29p 6.99p 7.05p 1296
03/08/2018 7.20p 7.30p 7.20p 7.29p 5115
02/08/2018 7.28p 7.28p 7.22p 7.22p 836
01/08/2018 7.06p 7.25p 7.06p 7.25p 50001
31/07/2018 7.07p 7.07p 7.04p 7.04p 5326
30/07/2018 7.10p 7.15p 7.04p 7.04p 3870
27/07/2018 6.96p 7.14p 6.96p 7.10p 13402
26/07/2018 6.99p 6.99p 6.95p 6.98p 9630
25/07/2018 6.94p 6.97p 6.93p 6.93p 1186
24/07/2018 7.05p 7.07p 6.94p 6.96p 0
23/07/2018 6.97p 7.10p 6.83p 6.96p 14352
20/07/2018 6.98p 7.02p 6.93p 6.93p 12077
19/07/2018 7.06p 7.06p 6.98p 7.00p 155465
18/07/2018 6.98p 7.09p 6.98p 7.09p 1729
17/07/2018 7.12p 7.12p 6.94p 6.96p 5433
16/07/2018 7.18p 7.21p 7.07p 7.11p 28185
13/07/2018 7.12p 7.18p 7.12p 7.16p 21182
12/07/2018 7.22p 7.22p 7.09p 7.11p 4777
11/07/2018 7.32p 7.32p 7.18p 7.21p 1731
10/07/2018 7.52p 7.56p 7.28p 7.36p 7362
09/07/2018 7.53p 7.59p 7.48p 7.53p 11025
06/07/2018 7.73p 7.73p 7.53p 7.56p 123263
05/07/2018 7.61p 7.61p 7.48p 7.59p 111497
04/07/2018 7.82p 7.82p 7.59p 7.60p 19737
03/07/2018 7.83p 7.84p 7.80p 7.84p 105474
02/07/2018 7.86p 7.86p 7.76p 7.76p 32284
29/06/2018 7.24p 7.26p 7.16p 7.16p 15542
28/06/2018 7.28p 7.31p 7.24p 7.24p 131143
27/06/2018 7.38p 7.52p 7.23p 7.34p 0
26/06/2018 7.42p 7.43p 7.36p 7.36p 671
25/06/2018 7.52p 7.52p 7.44p 7.46p 8048
22/06/2018 7.55p 7.57p 7.39p 7.53p 0
21/06/2018 7.79p 7.79p 7.54p 7.55p 13182
20/06/2018 7.58p 7.89p 7.58p 7.73p 69400
19/06/2018 8.58p 8.58p 7.47p 7.47p 736350
18/06/2018 8.62p 8.65p 8.62p 8.62p 180823
15/06/2018 8.40p 8.79p 8.40p 8.66p 442179
14/06/2018 8.16p 8.29p 8.16p 8.29p 52831
13/06/2018 8.26p 8.41p 8.09p 8.23p 3561
12/06/2018 8.25p 8.25p 8.18p 8.21p 7477
11/06/2018 8.43p 8.43p 8.23p 8.27p 10028
08/06/2018 8.66p 8.66p 8.43p 8.43p 785147
07/06/2018 8.56p 8.84p 8.56p 8.77p 21280
06/06/2018 8.54p 8.62p 8.54p 8.60p 21
05/06/2018 8.49p 8.51p 8.48p 8.51p 19675
04/06/2018 8.39p 8.52p 8.36p 8.50p 5436
01/06/2018 8.31p 8.40p 8.31p 8.34p 35500
31/05/2018 8.36p 8.41p 8.36p 8.37p 95827
30/05/2018 8.31p 8.47p 8.14p 8.36p 847
29/05/2018 8.22p 8.29p 8.10p 8.29p 21751
25/05/2018 8.62p 8.62p 8.39p 8.52p 23224
24/05/2018 8.64p 8.64p 8.53p 8.58p 100910
23/05/2018 8.87p 8.91p 8.58p 8.64p 0
22/05/2018 9.57p 9.57p 8.84p 8.84p 36046
21/05/2018 9.46p 9.50p 9.50p 9.50p 0
18/05/2018 9.46p 9.65p 9.46p 9.50p 32185
17/05/2018 9.33p 9.66p 8.99p 9.30p 5220
16/05/2018 8.92p 9.03p 8.90p 9.03p 9167
15/05/2018 9.06p 9.06p 8.88p 8.88p 142263
14/05/2018 9.07p 9.07p 8.89p 9.02p 59000
11/05/2018 9.11p 9.11p 8.99p 9.10p 18030
10/05/2018 9.05p 9.27p 8.84p 9.11p 2018
09/05/2018 9.26p 9.26p 8.97p 8.97p 643819
08/05/2018 9.14p 9.25p 9.08p 9.24p 9733
04/05/2018 9.27p 9.27p 9.10p 9.11p 2317
03/05/2018 9.21p 9.27p 9.21p 9.27p 938
02/05/2018 9.31p 9.31p 9.25p 9.25p 209038
01/05/2018 9.32p 9.29p 9.29p 9.29p 0
30/04/2018 9.32p 9.32p 9.27p 9.29p 575
27/04/2018 9.30p 9.30p 9.20p 9.22p 1145
26/04/2018 9.25p 9.32p 9.25p 9.32p 210
25/04/2018 9.21p 9.30p 9.21p 9.22p 1959
24/04/2018 9.40p 9.40p 9.23p 9.27p 309978
23/04/2018 9.58p 9.58p 9.31p 9.34p 47186
20/04/2018 9.35p 9.58p 9.35p 9.55p 3681
19/04/2018 9.36p 9.40p 9.36p 9.40p 117383
18/04/2018 9.33p 9.38p 9.31p 9.34p 32104
17/04/2018 9.41p 9.41p 9.31p 9.37p 4895
16/04/2018 9.53p 9.53p 9.37p 9.37p 25900
13/04/2018 9.74p 9.74p 9.47p 9.47p 177865
12/04/2018 9.58p 9.73p 9.58p 9.73p 2616
11/04/2018 9.59p 9.64p 9.52p 9.61p 1024
10/04/2018 9.67p 9.67p 9.56p 9.56p 156500
09/04/2018 9.76p 9.79p 9.60p 9.60p 2860
06/04/2018 9.63p 9.70p 9.63p 9.69p 5161
05/04/2018 9.54p 9.65p 9.54p 9.64p 1384
04/04/2018 9.35p 9.41p 9.35p 9.40p 185787
03/04/2018 9.31p 9.40p 9.25p 9.40p 33373
29/03/2018 9.31p 9.37p 9.31p 9.36p 32155
28/03/2018 9.32p 9.32p 9.17p 9.30p 16795
27/03/2018 9.33p 9.51p 9.33p 9.36p 247156
26/03/2018 9.11p 9.35p 9.11p 9.26p 21405
23/03/2018 9.11p 9.28p 8.95p 9.12p 1918
22/03/2018 9.28p 9.28p 9.16p 9.16p 490
21/03/2018 9.44p 9.44p 9.35p 9.35p 200
20/03/2018 9.45p 9.62p 9.44p 9.48p 43809
19/03/2018 9.55p 9.55p 9.45p 9.45p 62032
16/03/2018 9.57p 9.57p 9.50p 9.51p 310694
15/03/2018 9.79p 9.97p 9.57p 9.64p 79888
14/03/2018 9.76p 9.84p 9.76p 9.81p 188142
13/03/2018 9.91p 9.98p 9.78p 9.78p 11944
12/03/2018 10.10p 10.29p 9.89p 9.96p 76
09/03/2018 10.19p 10.37p 10.02p 10.06p 52910
08/03/2018 10.10p 10.27p 10.10p 10.24p 164
07/03/2018 10.23p 10.23p 10.04p 10.04p 24619
06/03/2018 10.69p 10.84p 10.69p 10.81p 53900
05/03/2018 10.50p 10.59p 10.43p 10.58p 200928
02/03/2018 10.63p 10.84p 10.50p 10.52p 114784
01/03/2018 10.75p 10.75p 10.61p 10.68p 23854
28/02/2018 10.77p 10.79p 10.77p 10.78p 467
27/02/2018 10.62p 10.81p 10.61p 10.81p 1767
26/02/2018 10.65p 10.85p 10.63p 10.63p 4446
23/02/2018 10.57p 10.77p 10.53p 10.64p 48
22/02/2018 10.65p 10.65p 10.62p 10.64p 7492
21/02/2018 10.99p 10.99p 10.62p 10.71p 250000

*Close Price adjusted for both dividends and splits