Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
19/12/2014 24.11p 24.32p 23.83p 28.68p 17216
18/12/2014 23.86p 24.21p 23.74p 28.68p 113212
17/12/2014 23.12p 23.73p 22.97p 28.68p 62088
16/12/2014 22.88p 23.57p 22.30p 28.68p 353664
15/12/2014 24.19p 24.19p 22.94p 28.68p 74964
12/12/2014 24.30p 24.55p 24.04p 28.68p 2806
11/12/2014 24.61p 25.00p 24.61p 28.68p 38891
10/12/2014 24.97p 24.97p 24.63p 28.68p 1500
09/12/2014 24.98p 25.26p 24.85p 28.68p 234121
08/12/2014 25.70p 25.75p 25.56p 28.68p 96796
05/12/2014 25.33p 25.85p 25.33p 28.68p 21865
04/12/2014 25.93p 25.93p 24.88p 28.68p 59775
03/12/2014 25.66p 25.87p 25.15p 28.68p 424975
02/12/2014 26.93p 26.99p 26.48p 28.68p 60736
01/12/2014 27.13p 27.17p 26.55p 28.68p 3906
28/11/2014 27.58p 27.63p 26.95p 28.68p 38105
27/11/2014 27.66p 27.73p 27.28p 28.68p 45303
26/11/2014 27.53p 27.67p 27.21p 28.68p 10395
25/11/2014 27.40p 27.53p 27.12p 28.68p 405
24/11/2014 26.86p 27.76p 26.78p 28.68p 218769
21/11/2014 26.08p 26.89p 26.08p 28.68p 225209
20/11/2014 25.80p 25.80p 25.36p 28.68p 106000
19/11/2014 25.69p 25.88p 25.48p 28.68p 13810
18/11/2014 25.08p 25.90p 24.90p 28.68p 15941
17/11/2014 24.72p 24.94p 24.54p 28.68p 27678
14/11/2014 24.85p 24.85p 24.66p 28.68p 88
13/11/2014 24.67p 24.72p 24.32p 28.68p 2535
12/11/2014 25.00p 25.00p 24.20p 28.68p 38653
11/11/2014 25.24p 25.24p 24.61p 28.68p 30842
10/11/2014 25.23p 25.25p 24.74p 28.68p 56048
07/11/2014 25.78p 25.78p 24.82p 28.68p 81629
06/11/2014 25.63p 25.98p 25.63p 28.68p 16516
05/11/2014 25.50p 25.67p 25.38p 28.68p 3572
04/11/2014 25.53p 25.53p 25.00p 28.68p 1621
03/11/2014 25.49p 25.77p 25.11p 28.68p 2043
31/10/2014 24.95p 25.49p 24.95p 28.68p 3685
30/10/2014 25.15p 25.15p 24.49p 28.68p 44565
29/10/2014 25.30p 25.30p 25.15p 28.68p 2333
28/10/2014 25.08p 25.08p 24.51p 28.68p 28374
27/10/2014 24.88p 24.88p 24.27p 28.68p 2216
24/10/2014 24.93p 24.93p 24.47p 28.68p 590
23/10/2014 24.45p 26.06p 24.45p 28.68p 82724
22/10/2014 24.93p 25.10p 24.90p 28.68p 163647
21/10/2014 24.25p 25.02p 24.25p 28.68p 28272
20/10/2014 24.83p 24.83p 23.92p 28.68p 103936
17/10/2014 23.36p 23.91p 23.36p 28.68p 110277
16/10/2014 23.54p 23.67p 22.73p 28.68p 147980
15/10/2014 24.44p 24.44p 23.18p 28.68p 2338
14/10/2014 24.08p 24.28p 23.87p 28.68p 2801
13/10/2014 24.23p 24.55p 23.65p 28.68p 71113
10/10/2014 24.07p 24.33p 23.71p 28.68p 38232
09/10/2014 24.76p 24.77p 23.94p 28.68p 32331
08/10/2014 24.53p 24.70p 24.52p 28.68p 10615
07/10/2014 25.23p 25.23p 24.44p 28.68p 2203
06/10/2014 25.32p 25.32p 24.78p 28.68p 6592
03/10/2014 25.05p 25.17p 24.93p 28.68p 0
02/10/2014 25.16p 25.30p 24.66p 28.68p 46831
01/10/2014 26.22p 26.22p 25.10p 28.68p 2242
30/09/2014 26.14p 26.26p 25.98p 28.68p 61440
29/09/2014 26.24p 26.24p 25.73p 28.68p 38125
26/09/2014 26.17p 26.30p 25.83p 28.68p 49812
25/09/2014 26.66p 26.79p 26.33p 28.68p 18384
24/09/2014 26.53p 26.81p 26.42p 28.68p 2826
23/09/2014 26.75p 26.78p 26.42p 28.68p 34172
22/09/2014 26.67p 26.94p 26.67p 28.68p 70828
19/09/2014 27.17p 27.17p 26.90p 28.68p 45087
18/09/2014 26.86p 26.99p 26.57p 28.68p 58239
17/09/2014 26.89p 26.97p 26.82p 28.68p 1346
16/09/2014 26.77p 26.92p 26.52p 28.68p 104006
15/09/2014 26.89p 26.95p 26.51p 28.68p 7212
12/09/2014 27.21p 27.21p 26.65p 28.68p 37669
11/09/2014 28.10p 28.10p 26.75p 28.68p 27250
10/09/2014 27.57p 27.84p 27.57p 28.68p 3001
09/09/2014 28.05p 28.05p 27.72p 28.68p 32244
08/09/2014 27.77p 27.93p 27.75p 28.68p 20820
05/09/2014 27.40p 27.91p 27.40p 28.68p 4244
04/09/2014 27.26p 27.58p 27.13p 28.68p 5616
03/09/2014 26.97p 27.58p 26.97p 28.68p 4836
02/09/2014 26.60p 26.92p 26.60p 28.68p 987
01/09/2014 26.82p 27.56p 26.39p 28.68p 0
29/08/2014 26.58p 26.90p 26.29p 28.68p 23805
28/08/2014 26.92p 26.92p 26.52p 28.68p 16000
27/08/2014 27.18p 27.23p 27.13p 28.68p 774
26/08/2014 26.99p 27.83p 26.71p 28.68p 0
22/08/2014 26.98p 27.03p 26.62p 28.68p 97537
21/08/2014 26.54p 27.01p 26.54p 28.68p 15055
20/08/2014 26.38p 26.67p 26.25p 28.68p 680
19/08/2014 26.64p 26.69p 26.26p 28.68p 6353
18/08/2014 26.24p 26.24p 25.78p 28.68p 33765
15/08/2014 26.13p 26.14p 25.32p 28.68p 42282
14/08/2014 25.32p 25.88p 25.32p 28.68p 75416
13/08/2014 25.25p 25.30p 24.92p 28.68p 4391
12/08/2014 25.20p 25.32p 24.61p 28.68p 14873
11/08/2014 25.22p 25.51p 25.12p 28.68p 77020
08/08/2014 24.69p 25.13p 24.56p 28.68p 272184
07/08/2014 24.74p 25.51p 24.36p 28.68p 32620
06/08/2014 25.18p 25.33p 24.47p 28.68p 21893
05/08/2014 26.14p 26.28p 25.18p 28.68p 127312
04/08/2014 26.05p 26.13p 25.27p 28.68p 176064
01/08/2014 26.22p 26.51p 25.42p 28.68p 19571
31/07/2014 27.95p 28.43p 26.64p 28.68p 161902
30/07/2014 29.07p 29.11p 28.63p 28.68p 27053
29/07/2014 29.18p 29.35p 28.68p 28.68p 1610
28/07/2014 29.58p 29.58p 28.79p 28.68p 2446
25/07/2014 30.16p 30.16p 29.39p 28.68p 385
24/07/2014 29.97p 30.44p 29.69p 28.68p 5754
23/07/2014 30.34p 30.34p 29.72p 28.68p 1984
22/07/2014 30.29p 30.29p 29.82p 28.68p 1211
21/07/2014 30.49p 30.72p 30.23p 28.68p 58
18/07/2014 30.33p 31.00p 30.33p 28.68p 11556
17/07/2014 31.26p 31.40p 30.66p 28.68p 50664
16/07/2014 31.80p 32.17p 31.80p 28.68p 639
15/07/2014 32.08p 32.08p 31.64p 28.68p 25796
14/07/2014 31.12p 32.08p 31.12p 28.68p 2351
11/07/2014 31.19p 31.19p 30.43p 28.68p 547
10/07/2014 31.44p 31.44p 30.61p 28.68p 28397
09/07/2014 32.00p 32.00p 31.30p 28.68p 10000
08/07/2014 32.16p 32.22p 31.67p 28.68p 6928
07/07/2014 32.54p 32.54p 31.72p 28.68p 6505
04/07/2014 32.97p 32.97p 32.10p 28.68p 6090
03/07/2014 32.34p 32.95p 32.34p 28.68p 55558
02/07/2014 31.75p 32.08p 28.68p 28.68p 0
01/07/2014 31.67p 31.80p 31.27p 28.68p 55574
30/06/2014 31.81p 31.96p 31.35p 28.68p 5288
27/06/2014 31.77p 31.80p 31.10p 28.68p 187296
26/06/2014 31.53p 31.86p 31.40p 28.68p 2808
25/06/2014 31.80p 31.81p 31.18p 28.68p 111855
24/06/2014 30.85p 31.29p 30.73p 28.68p 1319
23/06/2014 30.95p 31.05p 30.83p 28.68p 16632
20/06/2014 30.77p 31.44p 30.77p 28.68p 51553
19/06/2014 30.56p 30.56p 29.99p 28.68p 23496
18/06/2014 30.33p 30.40p 30.30p 28.68p 266
17/06/2014 30.27p 30.39p 29.92p 28.68p 3645
16/06/2014 30.49p 30.49p 29.88p 28.68p 11357
13/06/2014 30.74p 30.74p 30.09p 28.68p 5955
12/06/2014 30.84p 30.86p 30.33p 28.68p 16490
11/06/2014 31.06p 31.06p 30.75p 28.68p 49500
10/06/2014 31.30p 31.30p 30.55p 28.68p 250
09/06/2014 30.60p 30.98p 30.48p 28.68p 2536
06/06/2014 30.15p 30.61p 30.05p 28.68p 64718
05/06/2014 29.93p 30.46p 29.93p 28.68p 73139
04/06/2014 29.90p 30.17p 29.53p 28.68p 44744
03/06/2014 30.38p 30.38p 29.83p 28.68p 55389
02/06/2014 30.58p 30.70p 30.28p 28.68p 82235
30/05/2014 30.59p 30.62p 30.14p 28.68p 174348
29/05/2014 29.69p 30.42p 29.69p 28.68p 14005
28/05/2014 29.69p 29.96p 29.21p 28.68p 32877
27/05/2014 30.33p 30.50p 29.86p 28.68p 46960
23/05/2014 29.38p 30.00p 29.38p 28.68p 169496
22/05/2014 29.15p 29.33p 28.86p 28.68p 22400
21/05/2014 28.66p 29.08p 28.58p 28.68p 12213
20/05/2014 29.22p 29.22p 28.51p 28.68p 368
19/05/2014 29.26p 29.40p 28.96p 28.68p 27941
16/05/2014 28.90p 29.34p 28.74p 28.68p 112228
15/05/2014 28.87p 28.93p 28.57p 28.68p 48793
14/05/2014 28.38p 28.68p 28.13p 28.68p 37673
13/05/2014 28.66p 28.76p 28.30p 28.76p 69063
12/05/2014 28.28p 28.84p 28.08p 28.84p 50275
09/05/2014 28.63p 28.68p 28.08p 28.67p 131299
08/05/2014 29.61p 29.65p 28.67p 29.03p 453967
07/05/2014 27.52p 28.20p 27.40p 28.08p 183297
06/05/2014 27.79p 27.79p 27.08p 27.50p 83384
02/05/2014 28.65p 28.65p 27.86p 28.64p 6890
01/05/2014 28.60p 28.70p 27.76p 28.64p 0
30/04/2014 28.51p 28.70p 28.31p 28.64p 52192
29/04/2014 28.43p 28.63p 28.15p 28.64p 73026
28/04/2014 28.25p 28.25p 27.58p 28.64p 92318
25/04/2014 28.55p 28.65p 28.07p 28.64p 142718
24/04/2014 28.72p 29.00p 28.52p 29.00p 65118
23/04/2014 29.51p 29.55p 28.68p 29.15p 5175
22/04/2014 28.87p 29.23p 28.79p 28.79p 54277
17/04/2014 27.99p 28.20p 27.97p 28.16p 29068
16/04/2014 27.75p 27.85p 27.72p 27.84p 75995
15/04/2014 28.11p 28.29p 27.27p 27.74p 123588
14/04/2014 28.80p 28.80p 28.04p 28.44p 152487
11/04/2014 28.88p 29.05p 28.60p 29.05p 31902
10/04/2014 29.38p 29.61p 28.67p 29.10p 105279
09/04/2014 28.96p 29.68p 28.83p 29.28p 7312
08/04/2014 28.95p 29.00p 28.55p 29.00p 11292
07/04/2014 29.50p 29.50p 28.90p 29.36p 51448
04/04/2014 29.67p 29.85p 29.41p 29.83p 27645
03/04/2014 29.58p 29.81p 29.27p 29.67p 2865
02/04/2014 29.72p 29.94p 29.66p 29.92p 8500
01/04/2014 29.70p 29.98p 29.65p 29.66p 17978
31/03/2014 29.66p 29.66p 29.20p 29.63p 23325
28/03/2014 28.92p 29.73p 28.76p 29.42p 39327
27/03/2014 28.59p 28.60p 28.40p 28.60p 36057
26/03/2014 28.14p 28.76p 27.84p 28.75p 81143
25/03/2014 28.49p 28.61p 28.49p 28.61p 22172
24/03/2014 28.75p 28.75p 28.18p 28.64p 2115
21/03/2014 29.17p 29.25p 29.06p 29.25p 45321
20/03/2014 29.49p 29.70p 29.14p 29.59p 66986
19/03/2014 28.90p 28.97p 28.40p 28.87p 48670
18/03/2014 28.20p 29.38p 28.15p 29.23p 129353
17/03/2014 27.83p 28.26p 27.70p 28.06p 69541
14/03/2014 27.34p 27.94p 27.24p 27.94p 157785
13/03/2014 28.30p 28.30p 27.78p 27.93p 14888
12/03/2014 28.09p 28.22p 27.70p 28.15p 49353
11/03/2014 28.60p 28.60p 28.30p 28.44p 51901
10/03/2014 28.75p 28.84p 28.49p 28.81p 66394

*Close Price adjusted for both dividends and splits