Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
20/02/2018 11.16p 11.21p 10.95p 10.96p 115353
19/02/2018 11.23p 11.26p 11.15p 11.15p 135579
16/02/2018 11.19p 11.19p 11.15p 11.15p 131700
15/02/2018 11.16p 11.16p 11.03p 11.16p 42000
14/02/2018 11.30p 11.51p 11.30p 11.36p 2503
13/02/2018 11.08p 11.19p 11.08p 11.19p 665679
12/02/2018 10.94p 11.32p 10.94p 11.14p 1514
09/02/2018 10.95p 11.01p 10.84p 10.84p 25143
08/02/2018 11.48p 11.55p 11.20p 11.20p 16635
07/02/2018 11.40p 11.45p 11.17p 11.45p 42072
06/02/2018 11.03p 11.34p 11.03p 11.34p 23206
05/02/2018 11.37p 11.40p 11.17p 11.40p 109265
02/02/2018 11.54p 11.60p 11.48p 11.49p 67224
01/02/2018 11.62p 11.70p 11.60p 11.60p 579
31/01/2018 11.59p 11.68p 11.59p 11.65p 298
30/01/2018 11.86p 11.86p 11.62p 11.62p 72432
29/01/2018 11.83p 11.92p 11.80p 11.92p 21772
26/01/2018 11.81p 11.81p 11.76p 11.81p 11838
25/01/2018 11.61p 11.85p 11.61p 11.82p 5139
24/01/2018 11.58p 11.65p 11.54p 11.63p 452695
23/01/2018 11.24p 11.58p 11.24p 11.56p 38559
22/01/2018 11.25p 11.37p 11.15p 11.23p 644662
19/01/2018 11.62p 11.70p 11.18p 11.36p 336549
18/01/2018 12.90p 13.05p 12.90p 13.05p 4650
17/01/2018 13.04p 13.06p 12.85p 12.90p 15528
16/01/2018 13.02p 13.06p 13.00p 13.02p 5936
15/01/2018 13.39p 13.39p 13.10p 13.10p 4419
12/01/2018 13.09p 13.36p 13.09p 13.36p 140434
11/01/2018 13.07p 13.13p 12.99p 13.12p 302490
10/01/2018 13.04p 13.20p 13.04p 13.14p 4952
09/01/2018 12.82p 13.24p 12.77p 13.10p 45345
08/01/2018 12.78p 12.82p 12.73p 12.77p 195586
05/01/2018 12.52p 12.73p 12.52p 12.70p 465
04/01/2018 12.40p 12.54p 12.40p 12.48p 26309
03/01/2018 12.52p 12.56p 12.29p 12.29p 12162
02/01/2018 12.56p 12.60p 12.17p 12.52p 168404
29/12/2017 12.36p 12.56p 12.13p 12.53p 7097
28/12/2017 12.09p 12.56p 12.09p 12.23p 309540
27/12/2017 11.74p 11.77p 11.70p 11.76p 13440
22/12/2017 11.60p 11.64p 11.60p 11.61p 311
21/12/2017 11.51p 11.62p 11.35p 11.56p 27534
20/12/2017 11.40p 11.82p 11.40p 11.52p 117848
19/12/2017 11.48p 11.73p 11.21p 11.39p 100755
18/12/2017 11.98p 12.13p 11.93p 11.96p 121781
15/12/2017 11.88p 11.94p 11.81p 11.90p 104580
14/12/2017 11.83p 12.04p 11.56p 11.90p 771946
13/12/2017 11.57p 11.86p 11.57p 11.84p 41790
12/12/2017 11.63p 11.63p 11.48p 11.48p 916805
11/12/2017 11.51p 11.73p 11.49p 11.61p 86718
08/12/2017 11.89p 11.89p 11.45p 11.52p 132615
07/12/2017 11.76p 11.90p 11.54p 11.86p 84845
06/12/2017 11.39p 11.79p 11.39p 11.78p 138727
05/12/2017 11.41p 11.50p 11.41p 11.50p 67077
04/12/2017 11.13p 11.51p 11.13p 11.48p 53131
01/12/2017 11.07p 11.22p 11.03p 11.14p 22343
30/11/2017 11.10p 11.10p 11.01p 11.02p 34900
29/11/2017 10.96p 11.17p 10.96p 11.06p 28574
28/11/2017 10.89p 10.96p 10.87p 10.90p 16941
27/11/2017 10.76p 10.91p 10.76p 10.88p 21514
24/11/2017 10.92p 10.92p 10.82p 10.85p 221209
23/11/2017 10.73p 10.92p 10.73p 10.88p 66457
22/11/2017 11.00p 11.00p 10.78p 10.81p 16031
21/11/2017 10.97p 11.11p 10.97p 11.04p 515107
20/11/2017 10.82p 10.99p 10.82p 10.98p 20026
17/11/2017 10.87p 10.88p 10.82p 10.88p 76890
16/11/2017 10.97p 10.98p 10.89p 10.94p 40574
15/11/2017 10.91p 10.97p 10.85p 10.93p 33659
14/11/2017 11.11p 11.21p 11.02p 11.03p 474003
13/11/2017 11.31p 11.31p 11.11p 11.17p 82714
10/11/2017 11.48p 11.52p 11.32p 11.32p 51585
09/11/2017 11.51p 11.54p 11.44p 11.44p 38172
08/11/2017 11.49p 11.54p 11.43p 11.48p 38588
07/11/2017 11.48p 11.54p 11.43p 11.43p 39444
06/11/2017 11.49p 11.51p 11.39p 11.50p 194143
03/11/2017 11.38p 11.54p 11.36p 11.53p 276695
02/11/2017 11.15p 11.36p 11.15p 11.32p 167644
01/11/2017 11.22p 11.28p 11.18p 11.26p 210301
31/10/2017 11.23p 11.18p 11.18p 11.18p 0
30/10/2017 11.23p 11.31p 11.18p 11.18p 9708
27/10/2017 11.31p 11.31p 11.21p 11.23p 35443
26/10/2017 11.23p 11.28p 11.20p 11.27p 16408
25/10/2017 10.68p 11.39p 10.68p 11.26p 193183
24/10/2017 10.52p 10.64p 10.52p 10.64p 39248
23/10/2017 10.56p 10.56p 10.51p 10.55p 68150
20/10/2017 10.58p 10.64p 10.52p 10.59p 6108
19/10/2017 10.60p 10.61p 10.56p 10.60p 412176
18/10/2017 10.56p 10.64p 10.52p 10.64p 42912
17/10/2017 10.69p 10.69p 10.53p 10.57p 55422
16/10/2017 10.71p 10.71p 10.65p 10.65p 12511
13/10/2017 10.68p 10.91p 10.52p 10.72p 925138
12/10/2017 10.59p 10.72p 10.52p 10.64p 75319
11/10/2017 10.52p 10.65p 10.44p 10.52p 54311
10/10/2017 10.39p 10.52p 10.30p 10.44p 13585
09/10/2017 10.40p 10.56p 10.38p 10.39p 83475
06/10/2017 10.39p 10.54p 10.36p 10.43p 86691
05/10/2017 10.31p 10.44p 10.19p 10.36p 180786
04/10/2017 10.07p 10.22p 10.01p 10.19p 45101
03/10/2017 10.03p 10.03p 10.03p 10.03p 0
02/10/2017 10.03p 10.03p 9.88p 10.03p 132480
29/09/2017 9.82p 9.98p 9.81p 9.98p 114583
28/09/2017 9.82p 9.84p 9.76p 9.82p 207039
27/09/2017 9.75p 9.81p 9.70p 9.81p 24383
26/09/2017 9.73p 9.94p 9.71p 9.71p 13524
25/09/2017 9.80p 9.82p 9.75p 9.82p 59605
22/09/2017 9.87p 9.87p 9.80p 9.81p 153127
21/09/2017 9.83p 9.88p 9.78p 9.87p 340983
20/09/2017 9.82p 9.99p 9.75p 9.83p 237454
19/09/2017 9.98p 10.04p 9.98p 9.99p 167835
18/09/2017 10.13p 10.13p 10.02p 10.02p 43886
15/09/2017 9.99p 10.09p 9.99p 10.09p 1215825
14/09/2017 10.02p 10.07p 10.00p 10.00p 281191
13/09/2017 9.99p 10.04p 9.99p 10.03p 187283
12/09/2017 9.97p 10.02p 9.90p 10.02p 38563
11/09/2017 9.87p 9.95p 9.81p 9.90p 38178
08/09/2017 9.53p 9.81p 9.48p 9.81p 34646
07/09/2017 9.33p 9.51p 9.30p 9.51p 114667
06/09/2017 9.26p 9.32p 9.22p 9.30p 63683
05/09/2017 9.19p 9.37p 9.19p 9.25p 79703
04/09/2017 9.37p 9.37p 9.03p 9.23p 29155
01/09/2017 9.17p 9.28p 9.14p 9.28p 36930
31/08/2017 9.03p 9.21p 8.87p 9.14p 1697103
30/08/2017 8.95p 8.96p 8.86p 8.94p 43478
29/08/2017 9.18p 9.18p 8.86p 8.86p 62436
25/08/2017 9.12p 9.14p 9.04p 9.14p 2286
24/08/2017 9.36p 9.37p 9.00p 9.10p 420991
23/08/2017 9.38p 9.43p 9.36p 9.37p 71669
22/08/2017 9.33p 9.51p 9.28p 9.38p 174690
21/08/2017 9.27p 9.34p 9.26p 9.28p 308392
18/08/2017 9.38p 9.38p 9.26p 9.26p 19343
17/08/2017 9.33p 9.44p 9.31p 9.38p 33028
16/08/2017 9.37p 9.37p 9.31p 9.31p 135881
15/08/2017 9.40p 9.59p 9.35p 9.35p 119747
14/08/2017 9.38p 9.42p 9.32p 9.42p 196723
11/08/2017 9.32p 9.33p 9.26p 9.32p 56020
10/08/2017 9.44p 9.44p 9.27p 9.33p 130254
09/08/2017 9.55p 9.61p 9.43p 9.43p 42141
08/08/2017 9.57p 9.75p 9.51p 9.61p 275646
07/08/2017 9.58p 9.76p 9.53p 9.58p 197510
04/08/2017 9.55p 9.57p 9.48p 9.57p 16587
03/08/2017 9.49p 9.54p 9.39p 9.54p 402962
02/08/2017 9.52p 9.65p 9.44p 9.51p 27632
01/08/2017 9.53p 9.57p 9.42p 9.44p 68463
31/07/2017 9.60p 9.64p 9.44p 9.44p 217514
28/07/2017 9.78p 9.78p 9.59p 9.64p 32296
27/07/2017 9.88p 9.89p 9.70p 9.75p 105434
26/07/2017 9.33p 10.02p 9.26p 9.89p 563519
25/07/2017 9.28p 9.28p 9.17p 9.26p 134999
24/07/2017 9.60p 9.64p 9.27p 9.27p 136338
21/07/2017 9.78p 9.96p 9.64p 9.64p 24746
20/07/2017 10.03p 10.20p 9.77p 9.77p 321145
19/07/2017 10.08p 10.08p 9.91p 9.96p 50814
18/07/2017 10.13p 10.35p 10.00p 10.01p 210579
17/07/2017 9.97p 10.23p 9.86p 10.19p 225827
14/07/2017 9.61p 9.86p 9.57p 9.86p 1002309
13/07/2017 9.41p 29.25p 9.26p 9.57p 2413929
12/07/2017 29.24p 30.01p 29.10p 29.25p 893449
11/07/2017 29.11p 29.45p 28.98p 29.17p 395375
10/07/2017 29.15p 29.55p 28.98p 28.98p 143105
07/07/2017 29.50p 29.91p 28.98p 28.98p 102950
06/07/2017 29.81p 30.23p 29.61p 29.61p 303159
05/07/2017 29.30p 29.93p 29.30p 29.93p 104901
04/07/2017 29.58p 30.02p 29.35p 29.35p 50055
03/07/2017 29.75p 30.05p 29.16p 29.57p 93507
30/06/2017 29.67p 30.08p 29.49p 29.65p 66371
29/06/2017 30.16p 30.33p 29.23p 29.69p 242728
28/06/2017 29.48p 29.91p 29.42p 29.62p 76801
27/06/2017 29.60p 30.07p 29.28p 29.42p 73991
26/06/2017 29.98p 30.33p 29.65p 29.80p 129326
23/06/2017 28.68p 29.80p 28.61p 29.75p 47260
22/06/2017 28.89p 29.28p 27.86p 28.61p 0
21/06/2017 28.64p 29.04p 28.47p 28.80p 0
20/06/2017 28.95p 29.32p 28.18p 28.61p 0
19/06/2017 28.52p 28.85p 28.25p 28.84p 0
16/06/2017 28.70p 28.74p 28.08p 28.25p 614051
15/06/2017 29.05p 29.05p 28.40p 28.60p 60201
14/06/2017 29.04p 29.34p 29.04p 29.22p 213238
13/06/2017 29.05p 29.09p 28.95p 29.05p 42259
12/06/2017 28.93p 29.14p 28.82p 29.11p 133665
09/06/2017 29.28p 29.28p 28.91p 28.92p 37209
08/06/2017 29.58p 29.58p 29.17p 29.21p 88770
07/06/2017 29.76p 29.88p 29.49p 29.59p 46271
06/06/2017 29.91p 29.91p 29.70p 29.77p 3372
05/06/2017 29.89p 29.91p 29.91p 29.91p 0
02/06/2017 29.89p 30.14p 29.83p 29.91p 28594
01/06/2017 29.83p 29.85p 29.71p 29.82p 100153
31/05/2017 30.18p 30.18p 29.47p 29.86p 541774
30/05/2017 30.70p 30.70p 30.56p 30.65p 166258
26/05/2017 30.57p 30.65p 30.41p 30.59p 42324
25/05/2017 30.63p 30.67p 30.35p 30.63p 77091
24/05/2017 30.74p 30.74p 30.49p 30.57p 39022
23/05/2017 30.67p 30.74p 30.66p 30.70p 37448
22/05/2017 30.75p 30.75p 30.50p 30.61p 204263
19/05/2017 30.42p 30.70p 30.42p 30.61p 235151
18/05/2017 30.90p 30.90p 30.32p 30.40p 41526
17/05/2017 30.50p 31.28p 30.50p 30.79p 237900
16/05/2017 30.20p 30.84p 30.20p 30.67p 132078
15/05/2017 29.83p 30.15p 29.83p 30.02p 55478
12/05/2017 29.57p 29.72p 29.55p 29.65p 178606
11/05/2017 30.01p 30.01p 29.35p 29.55p 120458
10/05/2017 30.00p 30.04p 29.55p 29.90p 29287

*Close Price adjusted for both dividends and splits