Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
24/05/2013 26.72p 27.00p 26.00p 26.00p 63693
23/05/2013 26.74p 27.00p 26.00p 26.00p 38068
22/05/2013 26.12p 26.46p 26.00p 26.00p 40150
21/05/2013 24.77p 24.77p 24.60p 24.60p 561
20/05/2013 24.90p 24.97p 24.60p 24.60p 1224
17/05/2013 24.57p 24.95p 24.57p 24.60p 46338
16/05/2013 24.64p 24.64p 24.40p 24.60p 400950
15/05/2013 24.43p 24.64p 24.10p 24.10p 7730
14/05/2013 24.40p 24.40p 23.77p 24.10p 13360
13/05/2013 24.25p 24.52p 23.84p 24.10p 39
10/05/2013 24.58p 24.70p 23.75p 24.10p 1522
09/05/2013 24.33p 24.76p 24.26p 24.76p 35935
08/05/2013 25.28p 25.51p 24.76p 24.76p 35833
07/05/2013 24.78p 24.88p 24.74p 24.76p 25956
03/05/2013 24.85p 24.90p 24.73p 24.76p 82936
02/05/2013 24.09p 24.82p 24.09p 24.82p 544663
01/05/2013 24.06p 24.06p 23.31p 23.75p 0
30/04/2013 24.06p 24.06p 23.31p 23.75p 148907
29/04/2013 23.24p 23.75p 23.17p 23.75p 547
26/04/2013 23.10p 23.11p 22.33p 22.33p 35376
25/04/2013 23.02p 23.33p 22.33p 22.33p 40919
24/04/2013 22.97p 23.00p 22.33p 22.33p 386314
23/04/2013 22.43p 22.89p 22.12p 22.33p 68268
22/04/2013 22.35p 22.54p 22.00p 22.00p 169166
19/04/2013 21.92p 22.14p 21.86p 22.00p 91946
18/04/2013 22.05p 22.16p 22.00p 22.00p 200
17/04/2013 22.61p 22.61p 21.92p 22.55p 56297
16/04/2013 22.45p 22.76p 22.13p 22.55p 2047
15/04/2013 23.00p 23.00p 22.57p 23.00p 78043
12/04/2013 22.99p 23.09p 22.99p 23.00p 81439
11/04/2013 22.75p 23.17p 22.75p 23.17p 29450
10/04/2013 22.39p 22.76p 22.00p 22.22p 35008
09/04/2013 22.23p 22.45p 21.78p 22.22p 2284
08/04/2013 21.93p 22.07p 21.57p 21.92p 1974
05/04/2013 22.22p 22.35p 21.78p 21.92p 1788
04/04/2013 22.34p 22.73p 22.08p 22.67p 83070
03/04/2013 22.30p 22.63p 22.01p 22.50p 1500
02/04/2013 22.33p 22.64p 22.19p 22.41p 13998
28/03/2013 22.22p 22.39p 21.69p 21.69p 3009
27/03/2013 22.24p 22.40p 21.69p 21.69p 15408
26/03/2013 22.68p 22.86p 22.25p 22.86p 2551
25/03/2013 22.87p 23.20p 22.60p 22.86p 8244
22/03/2013 22.75p 22.75p 22.22p 22.63p 143009
21/03/2013 22.36p 23.00p 22.11p 22.42p 8625
20/03/2013 22.46p 23.07p 22.01p 22.87p 98802
19/03/2013 22.69p 22.97p 22.35p 22.87p 244497
18/03/2013 21.52p 21.55p 21.42p 21.42p 79500
15/03/2013 21.55p 21.81p 21.17p 21.42p 51145
14/03/2013 21.36p 21.58p 21.08p 21.42p 119737
13/03/2013 21.36p 21.64p 20.79p 21.42p 135050
12/03/2013 21.66p 21.95p 21.00p 21.42p 0
11/03/2013 21.32p 21.60p 21.06p 21.42p 1383
08/03/2013 21.24p 21.44p 21.24p 21.42p 84503
07/03/2013 20.97p 21.00p 20.81p 20.81p 15000
06/03/2013 20.76p 20.81p 20.75p 20.81p 20
05/03/2013 21.18p 21.40p 20.77p 21.40p 275317
04/03/2013 21.74p 21.99p 21.37p 21.40p 880
01/03/2013 23.08p 23.08p 22.50p 22.50p 3083
28/02/2013 23.58p 23.88p 23.58p 23.88p 1091
27/02/2013 23.43p 23.88p 23.18p 23.88p 55346
26/02/2013 23.57p 23.88p 23.13p 23.88p 12676
25/02/2013 24.07p 24.14p 23.88p 23.88p 212921
22/02/2013 23.65p 23.88p 23.36p 23.88p 55568
21/02/2013 23.81p 24.26p 23.48p 24.26p 59148
20/02/2013 24.29p 24.29p 23.66p 24.26p 78798
19/02/2013 24.14p 24.35p 23.83p 24.26p 41506
18/02/2013 24.30p 24.30p 23.80p 24.26p 903
15/02/2013 24.06p 24.63p 24.00p 24.63p 9673
14/02/2013 24.49p 24.63p 23.94p 24.63p 11640
13/02/2013 24.83p 24.83p 24.17p 24.63p 32199
12/02/2013 24.76p 24.98p 24.25p 24.63p 132750
11/02/2013 24.52p 24.71p 24.16p 24.63p 40362
08/02/2013 23.68p 24.47p 23.68p 24.34p 357
07/02/2013 23.42p 23.89p 23.26p 23.26p 52279
06/02/2013 23.31p 23.45p 23.26p 23.26p 81619
05/02/2013 22.36p 22.73p 22.17p 22.73p 3624
04/02/2013 22.99p 23.06p 22.11p 22.73p 36191
01/02/2013 22.89p 22.94p 22.75p 22.83p 5032
31/01/2013 22.83p 22.83p 22.31p 22.83p 17491
30/01/2013 23.30p 23.49p 22.42p 22.83p 0
29/01/2013 22.91p 23.13p 22.83p 22.83p 53856
28/01/2013 22.71p 22.88p 22.39p 22.83p 14061
25/01/2013 23.19p 23.19p 22.83p 22.83p 5300
24/01/2013 23.01p 23.18p 22.53p 22.83p 122575
23/01/2013 22.89p 22.89p 22.83p 22.83p 8601
22/01/2013 23.23p 23.23p 22.40p 22.83p 269
21/01/2013 23.28p 23.28p 22.83p 22.83p 7492
18/01/2013 23.00p 23.13p 22.53p 22.83p 94000
17/01/2013 23.11p 23.34p 22.83p 22.83p 228379
16/01/2013 23.34p 23.41p 22.83p 22.83p 29590
15/01/2013 23.13p 23.50p 22.95p 23.50p 82578
14/01/2013 23.32p 23.50p 23.30p 23.50p 10617
11/01/2013 23.51p 23.51p 23.13p 23.50p 50539
10/01/2013 23.18p 23.50p 23.00p 23.50p 140640
09/01/2013 23.35p 23.35p 23.10p 23.10p 215391
08/01/2013 22.47p 23.31p 22.10p 22.10p 69398
07/01/2013 22.31p 22.64p 21.66p 22.10p 0
04/01/2013 21.85p 22.32p 21.85p 22.10p 111980
03/01/2013 21.46p 21.72p 21.25p 21.25p 138655
02/01/2013 21.27p 21.47p 21.25p 21.25p 72953
31/12/2012 21.25p 21.25p 21.00p 21.25p 7
28/12/2012 21.24p 21.25p 21.00p 21.25p 30405
27/12/2012 21.34p 21.34p 21.22p 21.25p 20360
24/12/2012 21.25p 21.44p 21.25p 21.25p 0
21/12/2012 21.44p 21.44p 21.25p 21.25p 22846
20/12/2012 21.67p 21.67p 21.25p 21.25p 2540
19/12/2012 21.53p 21.74p 21.25p 21.25p 2790
18/12/2012 21.76p 21.89p 21.25p 21.25p 271494
17/12/2012 21.27p 21.54p 21.25p 21.25p 37816
14/12/2012 21.33p 21.35p 21.25p 21.25p 18800
13/12/2012 21.49p 21.49p 21.07p 21.25p 81
12/12/2012 21.75p 22.32p 21.25p 22.00p 0
11/12/2012 21.42p 22.00p 21.42p 22.00p 394384
10/12/2012 21.33p 21.33p 21.00p 21.00p 84764
07/12/2012 21.30p 21.77p 21.00p 21.00p 250
06/12/2012 21.11p 21.11p 20.84p 21.00p 130
05/12/2012 21.25p 21.25p 20.68p 21.00p 425
04/12/2012 21.04p 21.18p 21.00p 21.00p 378
03/12/2012 21.60p 22.10p 21.34p 22.10p 15079
30/11/2012 21.67p 22.10p 21.49p 22.10p 1987
29/11/2012 21.59p 22.10p 21.59p 22.10p 516
28/11/2012 21.41p 21.41p 21.05p 21.05p 4586
27/11/2012 22.28p 22.88p 21.50p 22.25p 0
26/11/2012 22.19p 22.30p 21.50p 21.50p 26627
23/11/2012 21.42p 21.50p 21.42p 21.50p 46250
22/11/2012 21.60p 21.99p 21.50p 21.50p 71
21/11/2012 20.64p 21.28p 20.64p 21.00p 11000
20/11/2012 21.11p 21.11p 20.61p 21.00p 102226
19/11/2012 20.48p 21.00p 20.41p 21.00p 12000
16/11/2012 20.58p 21.00p 20.11p 21.00p 157747
15/11/2012 20.92p 21.00p 20.67p 21.00p 157791
14/11/2012 21.21p 21.56p 20.58p 21.00p 0
13/11/2012 21.18p 21.18p 21.00p 21.00p 10000
12/11/2012 21.34p 21.34p 21.00p 21.00p 5200
09/11/2012 21.39p 21.39p 20.86p 21.00p 629
08/11/2012 21.65p 21.75p 21.31p 21.75p 25235
07/11/2012 22.33p 22.33p 21.75p 21.75p 14049

*Close Price adjusted for both dividends and splits