Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
07/10/2015 26.32p 26.60p 26.10p 26.60p 119671
06/10/2015 25.92p 26.23p 25.92p 26.18p 17051
05/10/2015 25.06p 25.77p 24.98p 25.69p 32994
02/10/2015 24.56p 24.56p 24.40p 24.42p 2650
01/10/2015 25.01p 25.13p 24.32p 24.32p 45899
30/09/2015 24.32p 24.69p 23.71p 24.63p 27652
29/09/2015 23.35p 23.71p 23.32p 23.71p 101457
28/09/2015 23.90p 23.98p 23.43p 23.51p 32703
25/09/2015 23.95p 24.20p 23.49p 23.87p 26180
24/09/2015 23.97p 24.24p 23.32p 23.32p 79904
23/09/2015 24.25p 24.43p 24.22p 24.34p 44399
22/09/2015 24.86p 25.00p 23.85p 24.32p 44015
21/09/2015 24.81p 25.00p 24.62p 25.06p 5455
18/09/2015 24.80p 25.30p 24.71p 24.80p 184015
17/09/2015 25.63p 25.63p 24.89p 25.45p 8519
16/09/2015 25.39p 25.78p 25.27p 25.80p 51195
15/09/2015 24.95p 25.08p 24.70p 25.06p 34777
14/09/2015 25.61p 25.61p 24.66p 25.14p 8002
11/09/2015 25.57p 25.57p 25.24p 25.39p 28144
10/09/2015 26.25p 26.40p 25.67p 25.81p 27460
09/09/2015 26.38p 26.47p 25.64p 26.18p 92736
08/09/2015 25.67p 26.15p 25.60p 26.15p 1275
07/09/2015 25.53p 25.57p 25.28p 25.28p 2416
04/09/2015 25.80p 25.80p 25.30p 25.19p 1189
03/09/2015 25.76p 26.01p 25.61p 26.13p 892
02/09/2015 25.51p 25.53p 25.06p 25.39p 1755
01/09/2015 25.72p 25.72p 24.88p 25.08p 32277
28/08/2015 26.08p 26.08p 25.87p 25.87p 22316
27/08/2015 26.51p 26.51p 25.76p 26.04p 29519
26/08/2015 25.34p 25.75p 25.31p 25.75p 23847
25/08/2015 25.06p 25.75p 25.06p 25.62p 13841
24/08/2015 25.03p 25.03p 24.34p 24.81p 33702
21/08/2015 26.00p 26.19p 25.56p 25.87p 21298
20/08/2015 26.30p 26.39p 25.90p 26.18p 107594
19/08/2015 26.65p 26.82p 26.14p 26.43p 6820
18/08/2015 26.89p 26.90p 26.44p 26.82p 36350
17/08/2015 27.31p 27.31p 26.62p 27.06p 3041
14/08/2015 27.41p 27.49p 27.26p 28.68p 5786
13/08/2015 27.61p 27.62p 27.01p 28.68p 16348
12/08/2015 27.69p 27.72p 27.16p 28.68p 66902
11/08/2015 28.63p 28.63p 27.83p 28.68p 45753
10/08/2015 28.32p 29.00p 28.18p 28.68p 686573
07/08/2015 30.29p 30.29p 28.56p 28.68p 127821
06/08/2015 30.84p 31.56p 30.34p 28.68p 16261
05/08/2015 29.50p 29.71p 29.27p 28.68p 3716
04/08/2015 29.03p 29.28p 29.03p 28.68p 2437
03/08/2015 28.76p 29.14p 28.71p 28.68p 55257
31/07/2015 28.38p 28.75p 28.31p 28.68p 35804
30/07/2015 28.61p 28.65p 28.35p 28.68p 35983
29/07/2015 28.64p 28.64p 28.40p 28.68p 3309
28/07/2015 28.41p 28.50p 28.06p 28.68p 6006
27/07/2015 28.44p 28.64p 27.86p 28.68p 6535
24/07/2015 29.25p 29.34p 28.42p 28.68p 41433
23/07/2015 29.77p 29.87p 28.92p 28.68p 35816
22/07/2015 29.61p 29.77p 29.23p 28.68p 3455
21/07/2015 29.85p 29.85p 29.26p 28.68p 602
20/07/2015 29.70p 29.86p 29.43p 28.68p 36854
17/07/2015 29.91p 29.91p 29.36p 28.68p 426
16/07/2015 29.55p 29.98p 29.55p 28.68p 159810
15/07/2015 29.33p 29.38p 28.90p 28.68p 41033
14/07/2015 28.95p 29.30p 28.84p 28.68p 11070
13/07/2015 28.89p 28.97p 28.89p 28.68p 85124
10/07/2015 28.57p 28.61p 28.06p 28.68p 43661
09/07/2015 27.75p 28.00p 27.52p 28.68p 13168
08/07/2015 27.52p 27.52p 27.43p 28.68p 33208
07/07/2015 28.08p 28.08p 26.88p 28.68p 49075
06/07/2015 28.40p 28.40p 27.64p 28.68p 38479
03/07/2015 28.55p 28.55p 28.41p 28.68p 26063
02/07/2015 28.67p 28.85p 28.59p 28.68p 8487
01/07/2015 28.52p 29.04p 28.52p 28.68p 7397
30/06/2015 28.40p 28.54p 28.28p 28.68p 18132
29/06/2015 28.96p 29.20p 28.96p 28.68p 22383
26/06/2015 29.57p 29.84p 29.57p 28.68p 5638
25/06/2015 29.78p 29.78p 29.20p 28.68p 36661
24/06/2015 30.07p 30.07p 29.78p 28.68p 61960
23/06/2015 29.63p 29.78p 29.32p 28.68p 33000
22/06/2015 29.24p 29.60p 29.10p 28.68p 20555
19/06/2015 28.94p 29.08p 28.67p 28.68p 72123
18/06/2015 28.18p 28.95p 28.14p 28.68p 102201
17/06/2015 28.83p 28.83p 28.48p 28.68p 11179
16/06/2015 29.55p 29.55p 28.72p 28.68p 1264
15/06/2015 30.39p 30.39p 29.16p 28.68p 41350
12/06/2015 31.36p 31.36p 30.56p 28.68p 25379
11/06/2015 31.29p 31.71p 30.97p 28.68p 121578
10/06/2015 30.51p 31.24p 30.49p 28.68p 297302
09/06/2015 30.91p 30.91p 30.49p 28.68p 73308
08/06/2015 31.49p 31.49p 31.03p 28.68p 13923
05/06/2015 31.49p 31.58p 31.10p 28.68p 157674
04/06/2015 31.81p 32.15p 31.29p 28.68p 100437
03/06/2015 32.16p 32.47p 31.47p 28.68p 240022
02/06/2015 31.83p 31.83p 31.47p 28.68p 5049
01/06/2015 31.71p 31.92p 31.14p 28.68p 60450
29/05/2015 32.19p 32.19p 31.59p 28.68p 98283
28/05/2015 31.80p 32.25p 31.66p 28.68p 48074
27/05/2015 31.62p 32.01p 31.47p 28.68p 15931
26/05/2015 31.70p 32.06p 31.00p 28.68p 16824
22/05/2015 32.27p 32.27p 31.92p 28.68p 2451
21/05/2015 31.94p 32.18p 31.90p 28.68p 64241
20/05/2015 32.49p 32.76p 31.89p 28.68p 107423
19/05/2015 31.53p 31.85p 31.16p 28.68p 103534
18/05/2015 31.20p 31.20p 30.70p 28.68p 54596
15/05/2015 30.90p 31.25p 30.52p 28.68p 77400
14/05/2015 30.50p 30.84p 30.39p 28.68p 50150
13/05/2015 30.98p 30.98p 30.20p 28.68p 8839
12/05/2015 30.82p 30.86p 30.33p 28.68p 55587
11/05/2015 31.03p 31.05p 30.73p 28.68p 6025
08/05/2015 30.88p 30.95p 30.49p 28.68p 3034
07/05/2015 30.26p 30.87p 30.22p 28.68p 158909
06/05/2015 32.50p 32.78p 31.82p 28.68p 5702
05/05/2015 33.49p 33.69p 31.69p 28.68p 5305
01/05/2015 32.35p 32.35p 32.35p 28.68p 0
30/04/2015 32.11p 32.66p 31.76p 28.68p 13243
29/04/2015 33.52p 33.52p 32.78p 28.68p 94289
28/04/2015 34.04p 34.29p 33.68p 28.68p 24426
27/04/2015 33.38p 33.80p 33.38p 28.68p 1067
24/04/2015 33.15p 33.49p 32.79p 28.68p 6702
23/04/2015 32.97p 32.97p 32.38p 28.68p 6308
22/04/2015 33.81p 33.81p 32.53p 28.68p 17686
21/04/2015 34.40p 34.40p 33.32p 28.68p 57586
20/04/2015 33.65p 33.65p 33.38p 28.68p 10038
17/04/2015 34.21p 34.21p 33.31p 28.68p 13194
16/04/2015 34.34p 34.63p 34.04p 28.68p 19386
15/04/2015 34.15p 34.41p 33.68p 28.68p 97656
14/04/2015 34.02p 34.02p 33.49p 28.68p 64708
13/04/2015 34.46p 34.46p 33.85p 28.68p 34675
10/04/2015 34.53p 34.56p 33.98p 28.68p 51588
09/04/2015 33.74p 34.06p 33.53p 28.68p 171613
08/04/2015 33.23p 33.70p 32.94p 28.68p 22058
07/04/2015 32.97p 33.30p 32.88p 28.68p 9810
02/04/2015 32.40p 32.88p 32.09p 28.68p 9524
01/04/2015 31.81p 32.32p 31.64p 28.68p 28555
31/03/2015 31.88p 31.88p 31.59p 28.68p 4685
30/03/2015 31.67p 31.90p 31.58p 28.68p 10614
27/03/2015 30.70p 31.42p 30.62p 28.68p 46638
26/03/2015 30.41p 30.55p 30.09p 28.68p 4168
25/03/2015 31.05p 31.19p 30.16p 28.68p 7579
24/03/2015 31.16p 31.16p 30.78p 28.68p 7362
23/03/2015 31.38p 31.38p 30.77p 28.68p 570
20/03/2015 31.66p 31.96p 31.26p 28.68p 34681
19/03/2015 30.99p 31.43p 30.82p 28.68p 18031
18/03/2015 30.70p 30.78p 30.27p 28.68p 22856
17/03/2015 31.02p 31.02p 30.49p 28.68p 7215
16/03/2015 31.11p 31.23p 30.59p 28.68p 24370
13/03/2015 31.38p 31.54p 30.67p 28.68p 139163
12/03/2015 31.33p 31.41p 31.27p 28.68p 22742
11/03/2015 31.19p 31.45p 30.91p 28.68p 4656
10/03/2015 31.43p 31.51p 31.00p 28.68p 68517
09/03/2015 31.27p 31.55p 31.27p 28.68p 15543
06/03/2015 31.13p 31.71p 31.13p 28.68p 116426
05/03/2015 30.53p 31.30p 30.49p 28.68p 16367
04/03/2015 30.23p 30.32p 29.85p 28.68p 109816
03/03/2015 30.12p 30.23p 29.78p 28.68p 3758
02/03/2015 29.94p 30.16p 29.44p 28.68p 3155
27/02/2015 29.88p 30.01p 29.47p 28.68p 19145
26/02/2015 29.62p 30.06p 29.60p 28.68p 2557
25/02/2015 29.19p 29.25p 29.02p 28.68p 38232
24/02/2015 29.72p 29.93p 29.33p 28.68p 52390
23/02/2015 30.14p 30.20p 29.72p 28.68p 40414
20/02/2015 30.63p 30.90p 30.63p 28.68p 258656
19/02/2015 30.75p 31.00p 30.53p 28.68p 655061
18/02/2015 31.01p 31.21p 30.58p 28.68p 4370
17/02/2015 30.50p 31.41p 30.50p 28.68p 119554
16/02/2015 30.86p 30.86p 30.57p 28.68p 504
13/02/2015 30.40p 30.79p 30.29p 28.68p 2698
12/02/2015 29.36p 30.76p 29.36p 28.68p 64262
11/02/2015 29.03p 29.28p 28.67p 28.68p 1351385
10/02/2015 28.69p 29.15p 28.39p 28.68p 26615
09/02/2015 29.32p 29.81p 29.22p 28.68p 37248
06/02/2015 29.41p 29.80p 29.41p 28.68p 20726
05/02/2015 28.31p 29.58p 28.31p 28.68p 1453
04/02/2015 29.04p 29.04p 28.30p 28.68p 84438
03/02/2015 28.12p 29.29p 28.12p 28.68p 8058
02/02/2015 27.26p 27.98p 27.26p 28.68p 5596
30/01/2015 27.76p 27.88p 26.91p 28.68p 65586
29/01/2015 27.33p 27.83p 27.29p 28.68p 6391
28/01/2015 27.81p 27.81p 27.22p 28.68p 47698
27/01/2015 28.03p 28.04p 27.49p 28.68p 3551
26/01/2015 27.63p 27.99p 27.56p 28.68p 4259
23/01/2015 28.12p 28.12p 27.89p 28.68p 6590
22/01/2015 27.55p 27.90p 27.40p 28.68p 13591
21/01/2015 26.93p 27.76p 26.93p 28.68p 51576
20/01/2015 27.51p 27.69p 26.83p 28.68p 51703
19/01/2015 27.06p 27.42p 26.96p 28.68p 109603
16/01/2015 26.65p 26.93p 26.64p 28.68p 95169
15/01/2015 26.54p 26.88p 26.13p 28.68p 153774
14/01/2015 26.34p 27.05p 26.05p 28.68p 65455
13/01/2015 26.51p 27.15p 26.23p 28.68p 155431
12/01/2015 25.47p 25.72p 25.13p 28.68p 520
09/01/2015 25.66p 25.79p 25.06p 28.68p 164439
08/01/2015 24.75p 25.60p 24.75p 28.68p 96995
07/01/2015 24.61p 24.71p 23.81p 28.68p 4397
06/01/2015 24.39p 24.55p 24.14p 28.68p 2649
05/01/2015 25.31p 25.31p 23.83p 28.68p 274
02/01/2015 25.17p 25.33p 25.17p 28.68p 7935
31/12/2014 25.31p 25.31p 25.31p 28.68p 0
30/12/2014 25.08p 25.39p 25.08p 28.68p 422
29/12/2014 25.25p 25.25p 24.86p 28.68p 14194
24/12/2014 25.07p 25.17p 25.07p 28.68p 0
23/12/2014 24.68p 25.08p 24.68p 28.68p 2388
22/12/2014 24.59p 24.96p 24.23p 28.68p 5415

*Close Price adjusted for both dividends and splits