Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
22/07/2016 28.59p 28.59p 28.43p 28.53p 9188
21/07/2016 28.80p 28.80p 28.50p 28.60p 65454
20/07/2016 28.64p 28.84p 28.64p 28.84p 23118
19/07/2016 28.59p 28.59p 28.40p 28.54p 32272
18/07/2016 29.18p 29.18p 28.75p 28.86p 7182
15/07/2016 28.83p 28.85p 28.70p 28.83p 21960
14/07/2016 29.49p 29.49p 28.85p 28.92p 12153
13/07/2016 28.92p 28.92p 28.77p 28.83p 27878
12/07/2016 28.61p 29.05p 28.61p 28.80p 40832
11/07/2016 28.13p 28.35p 28.13p 28.35p 20982
08/07/2016 26.90p 27.76p 26.72p 27.76p 51443
07/07/2016 26.64p 26.85p 26.61p 26.85p 20947
06/07/2016 26.67p 26.67p 26.19p 26.22p 44682
05/07/2016 27.13p 27.13p 26.75p 26.75p 3659
04/07/2016 27.67p 27.67p 27.11p 27.11p 10807
01/07/2016 27.70p 27.74p 27.49p 27.49p 34536
30/06/2016 27.08p 27.52p 27.08p 27.52p 60113
29/06/2016 26.95p 27.14p 26.95p 27.08p 21602
28/06/2016 26.81p 26.95p 26.61p 26.83p 89065
27/06/2016 27.08p 27.18p 26.09p 26.09p 192325
24/06/2016 26.70p 27.57p 26.70p 27.36p 267238
23/06/2016 28.51p 28.86p 28.38p 28.38p 126942
22/06/2016 28.49p 28.49p 28.12p 28.43p 46296
21/06/2016 28.14p 28.39p 28.14p 28.33p 24208
20/06/2016 28.05p 28.37p 28.05p 28.27p 13301
17/06/2016 27.42p 27.45p 27.36p 27.42p 66972
16/06/2016 27.07p 27.14p 26.83p 26.83p 58821
15/06/2016 27.64p 27.64p 27.41p 27.46p 40821
14/06/2016 27.45p 27.62p 27.40p 27.42p 16302
13/06/2016 28.25p 28.25p 27.84p 28.01p 9272
10/06/2016 29.09p 29.09p 28.44p 28.58p 37513
09/06/2016 29.79p 29.79p 29.53p 29.72p 8490
08/06/2016 29.58p 29.89p 29.58p 29.87p 16563
07/06/2016 29.56p 29.64p 29.45p 29.50p 19584
06/06/2016 29.26p 29.30p 29.19p 29.28p 13277
03/06/2016 29.44p 29.44p 29.07p 29.07p 5445
02/06/2016 29.14p 29.42p 29.14p 29.41p 26079
01/06/2016 29.26p 29.26p 29.07p 29.14p 33149
31/05/2016 29.70p 29.70p 29.52p 29.56p 52239
27/05/2016 29.47p 29.88p 29.47p 29.51p 63468
26/05/2016 29.33p 29.70p 29.14p 29.50p 152570
25/05/2016 29.08p 29.20p 28.98p 29.13p 38893
24/05/2016 28.27p 28.94p 28.17p 28.87p 63463
23/05/2016 28.20p 28.33p 28.20p 28.33p 8720
20/05/2016 28.30p 28.35p 28.26p 28.26p 1816
19/05/2016 28.07p 28.07p 27.96p 28.01p 12686
18/05/2016 28.24p 28.25p 28.10p 28.17p 16380
17/05/2016 28.68p 28.68p 28.25p 28.33p 568
16/05/2016 28.45p 28.49p 28.45p 28.49p 0
13/05/2016 28.12p 28.52p 28.05p 28.49p 552
12/05/2016 28.14p 28.47p 28.14p 28.45p 49433
11/05/2016 28.62p 28.62p 28.26p 28.50p 20306
10/05/2016 27.91p 28.08p 27.57p 28.05p 1159
09/05/2016 27.58p 27.76p 27.24p 27.27p 11177
06/05/2016 27.25p 27.45p 27.25p 27.39p 15349
05/05/2016 27.52p 27.52p 27.33p 27.34p 2762
04/05/2016 27.64p 27.64p 27.18p 27.17p 22816
03/05/2016 27.68p 27.68p 27.14p 27.52p 5307
29/04/2016 28.36p 28.36p 27.70p 27.70p 657
28/04/2016 28.44p 28.59p 28.07p 28.44p 18708
27/04/2016 28.96p 29.08p 28.53p 28.49p 10578
26/04/2016 29.11p 29.12p 28.63p 29.08p 18428
25/04/2016 29.37p 29.37p 28.89p 28.92p 126003
22/04/2016 29.56p 29.90p 29.06p 29.44p 129524
21/04/2016 29.94p 30.18p 29.79p 29.90p 55263
20/04/2016 29.64p 29.97p 29.64p 29.71p 20630
19/04/2016 29.36p 30.03p 29.25p 29.72p 0
18/04/2016 28.92p 29.32p 28.77p 29.25p 2849
15/04/2016 29.23p 29.36p 28.64p 29.26p 68779
14/04/2016 28.70p 28.78p 28.28p 28.64p 17459
13/04/2016 28.52p 28.75p 28.52p 28.61p 2787
12/04/2016 28.19p 28.48p 28.18p 28.24p 156700
11/04/2016 27.74p 28.50p 27.71p 28.36p 106149
08/04/2016 27.30p 27.75p 27.30p 27.66p 155599
07/04/2016 27.12p 27.12p 26.84p 26.84p 127151
06/04/2016 26.66p 26.70p 26.28p 26.52p 235200
05/04/2016 26.65p 26.83p 26.10p 26.51p 185435
04/04/2016 26.78p 27.16p 26.68p 27.03p 4032
01/04/2016 26.80p 27.31p 26.29p 26.70p 102992
31/03/2016 26.98p 27.82p 26.98p 27.31p 38123
30/03/2016 26.57p 28.10p 24.58p 27.30p 118451
29/03/2016 24.76p 24.76p 24.57p 24.58p 7606
24/03/2016 24.98p 24.98p 24.25p 24.56p 100
23/03/2016 25.34p 25.38p 25.05p 25.08p 73030
22/03/2016 24.57p 25.22p 24.57p 24.98p 4161
21/03/2016 24.97p 25.58p 24.65p 24.97p 0
18/03/2016 25.17p 25.32p 25.17p 25.32p 7429
17/03/2016 24.90p 24.92p 24.54p 24.86p 50041
16/03/2016 24.70p 24.74p 24.38p 24.80p 50
15/03/2016 24.85p 24.85p 24.63p 24.64p 108684
14/03/2016 25.18p 25.18p 24.66p 25.08p 709
11/03/2016 24.48p 24.92p 24.48p 24.92p 11830
10/03/2016 24.84p 24.84p 23.97p 24.14p 4815
09/03/2016 24.98p 25.27p 24.38p 24.75p 0
08/03/2016 23.89p 24.69p 23.89p 24.47p 31262
07/03/2016 24.16p 24.17p 23.80p 23.98p 1447
04/03/2016 23.80p 24.49p 23.79p 24.39p 21235
03/03/2016 23.50p 23.92p 23.38p 23.82p 21460
02/03/2016 23.56p 23.64p 23.30p 23.55p 20298
01/03/2016 22.90p 23.41p 22.90p 23.26p 11401
29/02/2016 22.58p 22.73p 22.32p 22.59p 5042
26/02/2016 22.89p 23.10p 22.77p 23.00p 104717
25/02/2016 22.08p 22.20p 22.08p 22.18p 21974
24/02/2016 22.42p 23.14p 21.50p 21.74p 43494
23/02/2016 23.42p 23.42p 23.07p 23.14p 2900
22/02/2016 23.42p 23.75p 23.13p 23.61p 0
19/02/2016 24.18p 24.20p 23.40p 23.64p 11447
18/02/2016 24.25p 24.43p 24.15p 24.31p 711
17/02/2016 23.81p 24.24p 23.81p 24.08p 20030
16/02/2016 23.67p 23.67p 23.15p 23.38p 121762
15/02/2016 24.02p 24.02p 23.75p 23.88p 31392
12/02/2016 22.87p 23.15p 22.81p 22.97p 97616
11/02/2016 23.65p 24.69p 22.78p 23.00p 219691
10/02/2016 24.55p 25.09p 24.55p 24.69p 38050
09/02/2016 25.04p 25.24p 24.56p 24.41p 17179
08/02/2016 25.94p 25.94p 24.96p 25.08p 112264
05/02/2016 25.27p 25.93p 25.12p 25.79p 124770
04/02/2016 24.96p 25.19p 24.89p 25.13p 75707
03/02/2016 25.64p 25.67p 24.82p 24.89p 44106
02/02/2016 25.94p 26.05p 25.25p 25.56p 326
01/02/2016 26.28p 26.28p 26.05p 26.05p 4096
29/01/2016 26.00p 26.00p 25.51p 25.83p 27639
28/01/2016 25.67p 26.50p 25.09p 25.35p 38922
27/01/2016 26.23p 26.50p 26.05p 26.34p 63088
26/01/2016 25.49p 26.33p 25.49p 26.26p 5895
25/01/2016 26.17p 26.80p 25.82p 26.04p 3667
22/01/2016 25.74p 26.67p 25.59p 26.57p 25582
21/01/2016 24.86p 25.83p 24.58p 25.00p 34711
20/01/2016 25.14p 25.83p 24.79p 24.88p 44243
19/01/2016 25.89p 25.92p 25.47p 25.92p 27876
18/01/2016 26.19p 26.19p 25.11p 25.56p 41648
15/01/2016 26.73p 27.00p 26.00p 26.11p 163781
14/01/2016 26.98p 27.28p 26.94p 27.17p 53520
13/01/2016 27.43p 27.98p 27.43p 27.52p 7966
12/01/2016 27.32p 27.87p 26.79p 27.53p 4961
11/01/2016 26.88p 26.95p 26.53p 26.73p 24503
08/01/2016 27.42p 27.42p 26.84p 27.00p 5361
07/01/2016 26.59p 26.73p 26.19p 26.60p 17702
06/01/2016 27.42p 28.00p 27.18p 27.43p 125639
05/01/2016 27.73p 27.73p 27.55p 27.63p 15290
04/01/2016 28.47p 28.47p 27.66p 27.97p 46071
31/12/2015 29.56p 29.56p 29.56p 29.56p 0
30/12/2015 29.56p 29.61p 29.56p 29.56p 19271
29/12/2015 29.40p 29.61p 29.11p 29.47p 144543
24/12/2015 29.53p 29.53p 29.52p 29.53p 0
23/12/2015 29.31p 29.57p 29.11p 29.52p 511
22/12/2015 28.93p 28.93p 28.43p 28.91p 495
21/12/2015 28.98p 29.13p 28.74p 29.06p 4401
18/12/2015 29.22p 29.22p 28.16p 28.41p 60643
17/12/2015 29.53p 29.53p 29.19p 29.02p 72072
16/12/2015 28.36p 28.47p 28.10p 28.30p 5256
15/12/2015 27.55p 28.31p 27.49p 28.19p 48122
14/12/2015 27.02p 27.52p 26.67p 27.33p 197894
11/12/2015 27.39p 27.40p 26.32p 26.85p 124506
10/12/2015 28.07p 28.55p 27.23p 27.60p 2642
09/12/2015 28.23p 28.55p 28.06p 28.55p 133016
08/12/2015 29.18p 29.27p 28.13p 28.59p 60912
07/12/2015 28.82p 29.35p 28.78p 29.27p 37992
04/12/2015 29.05p 29.05p 28.26p 28.76p 479
03/12/2015 30.04p 30.36p 28.89p 29.02p 62819
02/12/2015 29.73p 29.97p 29.50p 30.20p 486
01/12/2015 31.00p 31.44p 29.98p 30.20p 179359
30/11/2015 31.38p 31.56p 31.01p 31.41p 16531
27/11/2015 31.28p 31.49p 31.28p 31.43p 5724
26/11/2015 30.88p 31.32p 30.88p 31.22p 1025
25/11/2015 30.56p 30.67p 30.11p 30.66p 36200
24/11/2015 29.33p 29.33p 28.86p 28.86p 1025
23/11/2015 29.35p 29.55p 29.35p 29.39p 3500
20/11/2015 29.62p 29.65p 29.58p 29.59p 4303
19/11/2015 30.02p 30.02p 29.73p 29.73p 4204
18/11/2015 28.89p 29.59p 28.89p 29.51p 100289
17/11/2015 28.00p 28.89p 28.00p 28.70p 22426
16/11/2015 27.31p 27.47p 27.29p 27.47p 3805
13/11/2015 27.53p 27.53p 27.19p 27.25p 15895
12/11/2015 27.95p 28.10p 27.63p 27.71p 2654
11/11/2015 28.28p 28.40p 27.70p 28.16p 37088
10/11/2015 27.97p 28.07p 27.49p 27.70p 7244
09/11/2015 28.44p 28.44p 27.53p 28.16p 722
06/11/2015 28.10p 28.44p 28.05p 28.35p 5597
05/11/2015 28.04p 28.22p 27.68p 28.22p 2675
04/11/2015 28.00p 28.35p 27.75p 28.25p 1564
03/11/2015 28.06p 28.06p 27.90p 27.93p 1424
02/11/2015 27.90p 28.12p 27.59p 28.00p 7818
30/10/2015 28.41p 28.44p 27.57p 27.93p 831
29/10/2015 28.20p 28.38p 27.93p 28.33p 73239
28/10/2015 27.95p 28.20p 27.78p 28.25p 808
27/10/2015 28.14p 28.29p 27.99p 28.08p 63788
26/10/2015 28.27p 28.35p 27.83p 28.22p 8312
23/10/2015 28.26p 28.32p 27.91p 28.24p 73208
22/10/2015 27.63p 27.99p 27.52p 28.01p 8415
21/10/2015 27.27p 27.49p 27.07p 27.47p 3011
20/10/2015 27.50p 27.54p 27.12p 27.21p 32407
19/10/2015 27.60p 27.86p 27.54p 27.72p 146175
16/10/2015 26.35p 26.90p 26.35p 26.90p 89261
15/10/2015 26.15p 26.30p 26.13p 26.25p 30438
14/10/2015 26.07p 26.43p 25.98p 26.16p 1317
13/10/2015 26.77p 26.77p 26.28p 26.35p 486
12/10/2015 26.93p 27.02p 26.60p 26.98p 50
09/10/2015 27.15p 27.15p 26.55p 26.97p 300
08/10/2015 26.50p 26.87p 26.46p 26.82p 310062

*Close Price adjusted for both dividends and splits