Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
09/05/2017 29.74p 30.08p 29.74p 30.02p 12917
08/05/2017 30.00p 30.00p 29.65p 29.69p 113486
05/05/2017 29.47p 29.90p 29.47p 29.72p 22353
04/05/2017 30.40p 30.40p 29.63p 29.77p 29905
03/05/2017 30.38p 30.44p 30.08p 30.08p 19874
02/05/2017 30.20p 30.41p 30.11p 30.35p 53986
28/04/2017 29.98p 30.28p 29.96p 30.26p 41732
27/04/2017 30.20p 30.20p 29.87p 29.95p 199955
26/04/2017 30.28p 30.36p 30.16p 30.27p 26182
25/04/2017 30.18p 30.30p 29.97p 30.16p 25826
24/04/2017 29.41p 30.08p 29.41p 30.08p 81516
21/04/2017 29.64p 29.64p 28.95p 29.09p 48478
20/04/2017 29.08p 29.66p 29.08p 29.55p 16091
19/04/2017 28.89p 29.25p 28.83p 29.12p 190054
18/04/2017 29.08p 29.08p 28.64p 28.85p 13085
13/04/2017 29.50p 29.50p 28.94p 29.08p 116665
12/04/2017 29.45p 29.52p 29.32p 29.38p 249002
11/04/2017 29.23p 29.40p 29.09p 29.36p 13061
10/04/2017 29.23p 29.24p 28.97p 29.24p 10396
07/04/2017 29.17p 29.18p 28.95p 29.13p 23338
06/04/2017 29.11p 29.34p 28.97p 29.34p 46476
05/04/2017 29.40p 29.41p 29.25p 29.36p 26233
04/04/2017 30.00p 30.00p 29.35p 29.43p 209828
03/04/2017 30.07p 30.11p 29.87p 29.87p 45782
31/03/2017 29.95p 29.99p 29.66p 29.84p 170489
30/03/2017 30.05p 30.13p 29.82p 30.00p 54958
29/03/2017 29.14p 29.51p 29.14p 29.51p 141347
28/03/2017 29.16p 29.33p 29.04p 29.16p 33695
27/03/2017 29.02p 29.04p 28.78p 28.84p 16234
24/03/2017 28.87p 29.18p 28.83p 29.01p 21125
23/03/2017 28.69p 28.90p 28.63p 28.76p 60053
22/03/2017 28.67p 28.84p 28.44p 28.44p 91280
21/03/2017 29.15p 29.24p 28.91p 28.98p 94964
20/03/2017 29.04p 29.09p 29.00p 29.01p 40989
17/03/2017 29.06p 29.16p 28.97p 29.09p 50382
16/03/2017 29.48p 29.48p 28.90p 28.95p 22584
15/03/2017 29.51p 29.51p 29.23p 29.31p 162378
14/03/2017 29.09p 29.30p 29.09p 29.30p 13472
13/03/2017 29.30p 29.52p 29.09p 29.39p 13805
10/03/2017 29.27p 29.57p 29.27p 29.40p 3432
09/03/2017 29.16p 29.24p 29.02p 29.12p 95305
08/03/2017 29.58p 29.58p 29.37p 29.40p 39241
07/03/2017 29.80p 29.80p 29.53p 29.53p 70388
06/03/2017 29.58p 29.82p 29.48p 29.78p 364810
03/03/2017 29.40p 29.72p 29.33p 29.65p 22628
02/03/2017 29.56p 29.56p 29.34p 29.39p 38100
01/03/2017 29.53p 29.69p 29.30p 29.58p 12654
28/02/2017 29.47p 29.47p 29.26p 29.27p 51005
27/02/2017 29.63p 29.67p 29.29p 29.43p 18684
24/02/2017 29.77p 29.77p 29.08p 29.27p 17049
23/02/2017 29.90p 30.02p 29.86p 29.94p 88619
22/02/2017 30.26p 30.39p 29.81p 29.93p 32181
21/02/2017 29.78p 30.07p 29.67p 29.95p 101668
20/02/2017 29.90p 29.92p 29.72p 29.78p 16397
17/02/2017 29.74p 29.82p 29.41p 29.66p 14664
16/02/2017 30.13p 30.13p 29.92p 29.98p 47302
15/02/2017 30.42p 30.52p 29.96p 30.06p 118358
14/02/2017 30.58p 30.73p 30.45p 30.58p 34085
13/02/2017 31.23p 31.23p 30.77p 30.97p 27807
10/02/2017 31.03p 31.16p 31.02p 31.08p 176533
09/02/2017 30.84p 30.96p 30.65p 30.83p 47265
08/02/2017 30.05p 30.74p 29.98p 30.64p 41178
07/02/2017 29.72p 30.15p 29.64p 30.15p 24509
06/02/2017 30.78p 30.96p 30.65p 30.76p 156022
03/02/2017 31.25p 31.36p 30.81p 31.00p 86284
02/02/2017 31.87p 32.13p 31.65p 31.83p 39643
01/02/2017 31.17p 32.11p 30.98p 31.60p 224965
31/01/2017 31.87p 32.15p 31.58p 31.58p 367568
30/01/2017 31.97p 32.06p 31.69p 31.81p 146361
27/01/2017 31.61p 31.79p 31.47p 31.75p 350576
26/01/2017 31.70p 31.86p 31.22p 31.45p 295781
25/01/2017 31.92p 32.00p 31.68p 31.90p 57974
24/01/2017 31.70p 31.94p 31.67p 31.92p 552989
23/01/2017 31.56p 31.72p 31.56p 31.66p 13921
20/01/2017 31.92p 32.05p 31.80p 31.81p 21337
19/01/2017 32.10p 32.10p 31.90p 31.96p 26125
18/01/2017 31.76p 31.92p 31.76p 31.81p 998321
17/01/2017 31.57p 31.77p 31.33p 31.64p 9602
16/01/2017 31.45p 31.72p 31.35p 31.55p 31269
13/01/2017 31.08p 31.65p 31.08p 31.58p 270551
12/01/2017 31.25p 31.25p 30.95p 31.20p 60503
11/01/2017 31.49p 31.50p 31.26p 31.39p 30504
10/01/2017 30.54p 31.44p 30.50p 31.33p 30417
09/01/2017 31.55p 31.55p 31.07p 31.14p 85736
06/01/2017 31.35p 31.40p 31.21p 31.36p 130444
05/01/2017 31.67p 31.74p 31.57p 31.74p 29411
04/01/2017 31.75p 31.75p 31.63p 31.73p 229643
03/01/2017 31.63p 31.68p 31.50p 31.66p 74570
30/12/2016 30.92p 31.36p 30.92p 31.27p 1865
29/12/2016 30.92p 31.14p 30.92p 31.05p 9375
28/12/2016 31.23p 31.23p 30.98p 30.99p 30892
23/12/2016 31.43p 31.45p 31.35p 31.37p 155
22/12/2016 31.35p 31.45p 31.22p 31.26p 45584
21/12/2016 31.39p 31.45p 31.25p 31.35p 86042
20/12/2016 31.45p 31.45p 31.17p 31.28p 217048
19/12/2016 31.15p 31.61p 31.15p 31.24p 486491
16/12/2016 31.33p 31.45p 30.92p 31.14p 208935
15/12/2016 31.00p 31.24p 30.76p 31.23p 54156
14/12/2016 31.68p 31.91p 30.70p 31.32p 1134031
13/12/2016 29.86p 30.19p 29.78p 30.06p 71397
12/12/2016 30.46p 30.58p 30.37p 30.58p 61307
09/12/2016 30.28p 30.53p 30.20p 30.48p 201422
08/12/2016 30.09p 30.35p 30.09p 30.14p 80584
07/12/2016 29.61p 29.85p 29.51p 29.83p 64324
06/12/2016 28.47p 29.41p 28.47p 29.25p 73950
05/12/2016 28.18p 28.26p 28.10p 28.23p 36187
02/12/2016 27.74p 27.97p 27.65p 27.94p 11916
01/12/2016 28.14p 28.16p 27.94p 28.00p 53239
30/11/2016 28.18p 28.20p 28.01p 28.11p 106915
29/11/2016 27.84p 27.86p 27.80p 27.80p 5725
28/11/2016 27.94p 27.94p 27.86p 27.91p 13351
25/11/2016 27.65p 28.03p 27.65p 27.99p 24379
24/11/2016 27.72p 27.76p 27.59p 27.65p 174231
23/11/2016 28.03p 28.07p 27.64p 27.67p 89506
22/11/2016 28.12p 28.16p 27.97p 28.05p 23153
21/11/2016 27.97p 28.07p 27.88p 28.07p 63825
18/11/2016 28.01p 28.01p 27.84p 27.84p 61443
17/11/2016 28.19p 28.29p 28.11p 28.26p 43558
16/11/2016 28.16p 28.25p 27.99p 28.16p 17488
15/11/2016 27.91p 28.04p 27.65p 27.87p 147893
14/11/2016 27.77p 27.83p 27.52p 27.64p 13243
11/11/2016 27.60p 27.60p 27.40p 27.44p 14002
10/11/2016 27.45p 27.73p 27.37p 27.48p 220373
09/11/2016 26.88p 27.24p 26.76p 27.09p 314646
08/11/2016 27.34p 27.34p 27.14p 27.29p 123085
07/11/2016 26.88p 27.11p 26.88p 27.05p 96728
04/11/2016 26.58p 26.73p 26.55p 26.73p 23297
03/11/2016 26.80p 27.16p 26.78p 27.00p 13167
02/11/2016 26.83p 26.92p 26.61p 26.75p 22656
01/11/2016 27.45p 27.47p 27.10p 27.25p 20683
31/10/2016 27.40p 27.40p 27.20p 27.20p 18514
28/10/2016 27.15p 27.45p 27.15p 27.34p 15512
27/10/2016 27.11p 27.56p 27.11p 27.41p 18088
26/10/2016 27.65p 27.73p 27.29p 27.30p 202940
25/10/2016 27.88p 27.96p 27.53p 27.61p 53102
24/10/2016 28.09p 28.11p 27.81p 27.89p 17103
21/10/2016 28.07p 28.16p 28.01p 28.05p 19448
20/10/2016 27.83p 28.01p 27.76p 27.85p 53991
19/10/2016 27.28p 27.86p 27.24p 27.83p 25936
18/10/2016 26.86p 27.36p 26.86p 27.35p 39213
17/10/2016 26.83p 26.98p 26.61p 26.76p 33089
14/10/2016 26.89p 27.11p 26.89p 27.03p 563477
13/10/2016 26.64p 26.84p 26.48p 26.48p 564741
12/10/2016 27.43p 27.69p 27.13p 27.32p 304715
11/10/2016 27.05p 27.42p 27.02p 27.14p 51665
10/10/2016 26.64p 27.08p 26.49p 27.05p 100970
07/10/2016 26.91p 26.91p 26.44p 26.55p 65941
06/10/2016 27.09p 27.22p 26.76p 26.91p 180306
05/10/2016 26.61p 27.11p 26.56p 27.11p 112886
04/10/2016 26.74p 26.94p 26.63p 26.92p 75973
03/10/2016 26.49p 26.49p 26.42p 26.42p 0
30/09/2016 26.03p 26.60p 26.03p 26.42p 49782
29/09/2016 26.81p 26.81p 26.32p 26.47p 269531
28/09/2016 26.70p 26.70p 26.32p 26.56p 96147
27/09/2016 26.75p 26.96p 26.40p 26.52p 206740
26/09/2016 26.69p 26.96p 26.51p 26.55p 170608
23/09/2016 27.08p 27.08p 26.78p 27.04p 55348
22/09/2016 26.63p 27.17p 26.53p 27.14p 279807
21/09/2016 26.55p 26.65p 26.42p 26.48p 43530
20/09/2016 26.34p 26.49p 26.31p 26.49p 234950
19/09/2016 26.20p 26.41p 26.03p 26.28p 64618
16/09/2016 26.05p 26.19p 25.83p 25.98p 137218
15/09/2016 26.05p 26.21p 25.90p 25.98p 93254
14/09/2016 26.04p 26.12p 25.89p 25.89p 121160
13/09/2016 26.24p 26.27p 25.98p 26.02p 135296
12/09/2016 25.95p 26.15p 25.88p 26.15p 147144
09/09/2016 26.88p 26.94p 26.24p 26.39p 190587
08/09/2016 26.65p 26.99p 26.52p 26.89p 85191
07/09/2016 26.66p 26.90p 26.61p 26.69p 40115
06/09/2016 27.23p 27.94p 26.60p 26.83p 569780
05/09/2016 27.92p 29.21p 27.77p 27.97p 727004
02/09/2016 27.10p 27.96p 27.00p 27.88p 220553
01/09/2016 26.75p 26.93p 26.70p 26.86p 128118
31/08/2016 26.59p 26.77p 26.56p 26.73p 147420
30/08/2016 26.49p 26.60p 26.42p 26.50p 227176
26/08/2016 26.59p 26.78p 26.50p 26.66p 20233
25/08/2016 26.81p 26.92p 26.67p 26.73p 47131
24/08/2016 26.82p 27.00p 26.82p 27.00p 83998
23/08/2016 26.77p 27.05p 26.76p 27.05p 98315
22/08/2016 26.84p 26.88p 26.48p 26.59p 34951
19/08/2016 26.09p 26.30p 25.82p 26.21p 285794
18/08/2016 27.22p 27.22p 26.97p 27.03p 10027
17/08/2016 27.40p 27.40p 27.11p 27.17p 18691
16/08/2016 27.50p 27.50p 27.31p 27.41p 6580
15/08/2016 27.82p 27.96p 27.61p 27.69p 20013
12/08/2016 27.98p 27.98p 27.67p 27.69p 7557
11/08/2016 27.47p 27.88p 27.45p 27.74p 27670
10/08/2016 27.18p 27.53p 27.18p 27.36p 127276
09/08/2016 26.61p 27.25p 26.61p 27.23p 43793
08/08/2016 26.92p 27.16p 26.92p 27.12p 47764
05/08/2016 26.59p 26.91p 26.58p 26.89p 10213
04/08/2016 26.33p 26.64p 26.28p 26.59p 100310
03/08/2016 26.17p 26.29p 26.05p 26.11p 105580
02/08/2016 26.77p 27.52p 25.92p 26.07p 741218
01/08/2016 28.92p 29.00p 28.40p 28.60p 207219
29/07/2016 28.72p 28.81p 28.72p 28.74p 63909
28/07/2016 29.53p 29.53p 28.64p 28.88p 16461
27/07/2016 29.07p 29.35p 29.07p 29.22p 89129
26/07/2016 28.54p 28.80p 28.45p 28.75p 38507
25/07/2016 28.33p 28.58p 28.33p 28.53p 41839

*Close Price adjusted for both dividends and splits