Metro AG (0MPM) Share Price

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

Date Open High Low Close* Volume
07/03/2014 29.23p 29.23p 28.44p 28.83p 104003
06/03/2014 29.40p 29.40p 28.73p 29.11p 4753
05/03/2014 29.28p 29.46p 29.22p 29.35p 26935
04/03/2014 28.94p 29.14p 28.60p 28.64p 24101
03/03/2014 28.66p 28.74p 27.74p 28.35p 54315
28/02/2014 30.68p 30.68p 29.58p 30.05p 45415
27/02/2014 31.26p 31.26p 30.04p 30.75p 47729
26/02/2014 31.54p 31.54p 30.88p 31.34p 8872
25/02/2014 31.97p 31.97p 31.31p 31.80p 81574
24/02/2014 31.43p 31.91p 31.43p 31.86p 11410
21/02/2014 31.60p 31.60p 31.10p 31.57p 347
20/02/2014 31.50p 31.51p 31.23p 31.51p 31235
19/02/2014 32.22p 32.22p 31.90p 31.90p 110
18/02/2014 32.31p 32.34p 31.85p 32.06p 559
17/02/2014 32.28p 32.59p 31.93p 32.09p 17351
14/02/2014 31.72p 31.91p 31.33p 31.84p 200
13/02/2014 31.46p 31.82p 31.33p 31.82p 2290
12/02/2014 31.41p 31.76p 31.18p 31.73p 24616
11/02/2014 31.11p 31.26p 30.56p 31.07p 139741
10/02/2014 31.71p 31.71p 31.39p 31.65p 42907
07/02/2014 32.01p 32.07p 31.39p 31.85p 29242
06/02/2014 31.38p 31.78p 31.25p 31.75p 99159
05/02/2014 30.66p 31.29p 30.35p 30.77p 28127
04/02/2014 30.35p 30.78p 30.26p 30.74p 1140
03/02/2014 30.39p 30.70p 30.13p 30.64p 28726
31/01/2014 30.94p 30.94p 29.98p 30.59p 50464
30/01/2014 30.58p 31.29p 30.58p 31.29p 298056
29/01/2014 32.33p 32.33p 30.78p 31.32p 12981
28/01/2014 32.13p 32.32p 31.37p 31.90p 8118
27/01/2014 31.77p 32.29p 31.58p 32.15p 13723
24/01/2014 34.24p 34.24p 32.42p 32.78p 53605
23/01/2014 34.26p 34.33p 33.80p 34.33p 2177
22/01/2014 34.58p 34.71p 34.10p 34.28p 743
21/01/2014 34.85p 34.88p 34.47p 34.47p 431
20/01/2014 34.78p 34.78p 34.23p 34.76p 4408
17/01/2014 35.47p 35.47p 34.71p 35.27p 85918
16/01/2014 36.00p 36.28p 35.10p 35.68p 9807
15/01/2014 35.54p 36.11p 35.54p 36.03p 1265
14/01/2014 35.25p 35.42p 34.87p 35.38p 12313
13/01/2014 34.69p 35.85p 34.69p 35.85p 45140
10/01/2014 35.33p 35.43p 34.94p 34.94p 40443
09/01/2014 34.19p 34.46p 33.99p 34.32p 18192
08/01/2014 34.49p 34.80p 34.20p 34.71p 9771
07/01/2014 34.42p 34.47p 34.19p 34.47p 11903
06/01/2014 35.06p 35.07p 34.35p 34.87p 3052
03/01/2014 34.74p 34.74p 34.22p 34.73p 18913
02/01/2014 34.95p 35.00p 34.24p 34.71p 1349
31/12/2013 35.31p 35.54p 34.99p 35.31p 12820
30/12/2013 35.54p 35.54p 35.11p 35.20p 11738
27/12/2013 35.26p 35.78p 35.26p 35.51p 17725
24/12/2013 34.94p 35.28p 34.42p 34.94p 0
23/12/2013 35.28p 35.28p 34.42p 35.01p 11011
20/12/2013 35.28p 36.00p 34.56p 35.03p 149277
19/12/2013 35.07p 35.07p 34.39p 35.00p 35966
18/12/2013 35.05p 35.08p 34.22p 34.81p 48684
17/12/2013 35.22p 35.28p 34.41p 34.81p 28278
16/12/2013 34.74p 35.46p 34.74p 35.01p 32556
13/12/2013 35.25p 35.25p 34.09p 34.59p 35438
12/12/2013 35.37p 35.37p 34.39p 34.83p 7131
11/12/2013 34.40p 34.78p 33.74p 34.24p 36237
10/12/2013 34.92p 34.92p 33.81p 34.28p 27158
09/12/2013 34.81p 35.01p 34.44p 34.92p 43798
06/12/2013 34.61p 34.93p 33.93p 34.49p 45263
05/12/2013 34.58p 34.70p 34.16p 34.36p 54645
04/12/2013 35.85p 36.00p 35.32p 35.83p 27294
03/12/2013 36.70p 37.00p 35.74p 36.33p 54596
02/12/2013 36.66p 36.68p 36.15p 36.68p 11144
29/11/2013 37.07p 37.07p 36.88p 36.88p 681
28/11/2013 37.33p 37.97p 36.56p 37.10p 0
27/11/2013 36.75p 37.66p 36.57p 37.28p 3
26/11/2013 36.99p 36.99p 36.57p 36.74p 16184
25/11/2013 36.45p 36.82p 36.45p 36.80p 3365
22/11/2013 36.40p 36.94p 35.54p 36.15p 3315
21/11/2013 36.63p 36.63p 35.83p 36.30p 10282
20/11/2013 37.60p 37.60p 36.82p 36.99p 21560
19/11/2013 33.04p 36.00p 33.04p 35.54p 57593
18/11/2013 33.38p 33.38p 33.16p 33.17p 26969
15/11/2013 33.29p 33.61p 33.27p 33.45p 17900
14/11/2013 33.51p 33.51p 32.80p 33.28p 59545
13/11/2013 33.13p 33.46p 32.78p 33.30p 1129
12/11/2013 33.44p 33.44p 32.56p 33.01p 11624
11/11/2013 33.91p 33.91p 33.11p 33.53p 8507
08/11/2013 33.35p 33.78p 32.91p 33.60p 43766
07/11/2013 34.88p 34.90p 33.74p 33.97p 49481
06/11/2013 34.88p 35.03p 34.88p 34.99p 8674
05/11/2013 34.62p 34.95p 34.36p 34.94p 80408
04/11/2013 34.92p 35.13p 34.60p 35.13p 2070
01/11/2013 34.60p 34.96p 34.21p 34.79p 151205
31/10/2013 34.47p 34.62p 34.47p 34.53p 4863
30/10/2013 35.31p 35.39p 34.66p 34.73p 101312
29/10/2013 34.85p 35.10p 34.82p 35.09p 7209
28/10/2013 34.97p 34.99p 34.94p 34.97p 8877
25/10/2013 34.62p 34.96p 34.35p 34.94p 12749
24/10/2013 34.54p 34.76p 34.19p 34.19p 47775
23/10/2013 34.10p 34.49p 33.76p 33.96p 30201
22/10/2013 34.04p 34.13p 33.67p 33.86p 36579
21/10/2013 34.43p 34.43p 33.08p 33.31p 18876
18/10/2013 33.54p 34.71p 33.54p 34.04p 48556
17/10/2013 32.99p 33.44p 32.53p 33.40p 47825
16/10/2013 31.58p 32.96p 31.41p 32.45p 286130
15/10/2013 31.59p 31.80p 31.36p 31.36p 35071
14/10/2013 30.87p 30.98p 30.45p 30.98p 40
11/10/2013 31.20p 31.20p 30.41p 30.88p 15260
10/10/2013 31.13p 31.45p 30.88p 30.88p 8411
09/10/2013 30.29p 31.24p 29.43p 30.88p 81000
08/10/2013 29.43p 30.42p 29.43p 30.42p 4027
07/10/2013 29.28p 29.34p 29.28p 29.28p 9354
04/10/2013 29.58p 29.59p 29.01p 29.59p 9739
03/10/2013 29.76p 29.80p 29.59p 29.59p 73170
02/10/2013 29.35p 30.13p 29.03p 29.59p 5733
01/10/2013 29.31p 29.79p 29.10p 29.59p 28398
30/09/2013 29.30p 30.58p 28.88p 29.59p 5907
27/09/2013 29.63p 30.58p 29.00p 29.59p 2867
26/09/2013 29.93p 30.58p 29.00p 29.59p 9960
25/09/2013 29.62p 30.58p 29.24p 29.95p 0
24/09/2013 29.81p 30.58p 29.24p 29.95p 0
23/09/2013 30.06p 30.58p 29.24p 29.95p 84
20/09/2013 29.62p 30.12p 29.44p 29.95p 15132
19/09/2013 29.99p 29.99p 29.25p 29.25p 12853
18/09/2013 29.74p 29.78p 28.93p 29.25p 25076
17/09/2013 29.83p 30.11p 28.96p 29.25p 4429
16/09/2013 29.44p 29.92p 29.25p 29.25p 14479
13/09/2013 29.57p 29.57p 28.59p 29.25p 24071
12/09/2013 29.47p 29.51p 29.25p 29.25p 23708
11/09/2013 29.19p 29.79p 28.65p 29.25p 1909
10/09/2013 28.83p 29.25p 28.68p 29.25p 15402
09/09/2013 28.38p 28.52p 27.91p 27.91p 14803
06/09/2013 28.63p 28.63p 27.57p 27.91p 8935
05/09/2013 28.09p 28.64p 27.39p 27.91p 0
04/09/2013 27.96p 28.64p 27.39p 27.91p 1922
03/09/2013 28.55p 28.55p 27.91p 27.91p 8489
02/09/2013 28.27p 28.46p 27.63p 27.91p 10720
30/08/2013 28.07p 28.07p 27.30p 27.91p 3463
29/08/2013 28.07p 29.37p 27.24p 28.17p 38788
28/08/2013 27.82p 29.37p 27.24p 28.17p 2313
27/08/2013 28.88p 29.37p 28.17p 28.39p 0
23/08/2013 28.57p 29.37p 28.17p 28.17p 21680
22/08/2013 28.70p 28.86p 27.90p 28.17p 0
21/08/2013 28.37p 28.37p 28.17p 28.17p 2770
20/08/2013 28.08p 28.42p 28.08p 28.17p 38902
19/08/2013 29.13p 30.11p 28.76p 29.77p 0
16/08/2013 29.52p 30.11p 28.88p 29.77p 7673
15/08/2013 29.49p 29.77p 29.06p 29.77p 22261
14/08/2013 29.26p 29.77p 28.24p 29.77p 75
13/08/2013 29.13p 29.43p 28.24p 28.46p 59380
12/08/2013 29.05p 29.39p 28.10p 28.46p 28370
09/08/2013 28.70p 29.19p 28.19p 28.46p 49662
08/08/2013 28.47p 28.67p 25.92p 28.46p 543
07/08/2013 27.61p 28.67p 25.92p 27.88p 150
06/08/2013 28.45p 28.67p 25.92p 27.88p 21300
05/08/2013 28.11p 28.67p 25.92p 27.88p 8223
02/08/2013 28.02p 28.47p 25.92p 28.00p 18460
01/08/2013 27.58p 28.40p 25.92p 28.31p 216
31/07/2013 26.08p 26.08p 25.92p 25.93p 49715
30/07/2013 26.01p 26.47p 25.38p 26.44p 1092
29/07/2013 26.11p 26.27p 25.38p 25.75p 9160
26/07/2013 26.11p 26.11p 25.75p 25.75p 3337
25/07/2013 26.00p 26.11p 25.44p 25.75p 18354
24/07/2013 26.22p 26.78p 25.75p 25.75p 83769
23/07/2013 26.16p 26.42p 25.39p 25.75p -4150
22/07/2013 25.88p 26.00p 25.39p 25.75p 6195
19/07/2013 25.26p 25.62p 24.48p 24.48p 39957
18/07/2013 25.02p 25.28p 24.48p 24.48p 11811
17/07/2013 25.11p 25.27p 24.28p 24.48p 11183
16/07/2013 25.27p 25.27p 24.33p 24.48p 15884
15/07/2013 25.47p 25.47p 24.48p 24.48p 13436
12/07/2013 25.42p 25.50p 24.42p 24.48p 7413
11/07/2013 25.26p 25.26p 24.40p 24.48p 35123
10/07/2013 24.60p 24.98p 23.98p 24.48p 4639
09/07/2013 24.49p 24.96p 23.98p 24.48p 9813
08/07/2013 24.43p 24.56p 23.98p 24.48p 10153
05/07/2013 24.77p 24.77p 24.13p 24.13p 27077
04/07/2013 24.35p 24.65p 24.13p 24.13p 10028
03/07/2013 24.08p 24.89p 23.66p 24.13p 1325
02/07/2013 24.36p 24.89p 23.75p 24.13p 27917
01/07/2013 24.58p 24.89p 23.84p 24.36p 502
28/06/2013 24.39p 24.88p 23.86p 24.36p 8292
27/06/2013 23.93p 24.34p 23.80p 23.80p 29319
26/06/2013 23.81p 23.94p 23.80p 23.80p 12091
25/06/2013 23.93p 24.28p 23.31p 24.28p 32822
24/06/2013 24.22p 24.44p 23.31p 24.28p 14684
21/06/2013 25.66p 25.66p 24.91p 25.44p 8478
20/06/2013 26.25p 26.36p 25.26p 25.97p 49823
19/06/2013 27.08p 27.08p 26.49p 26.49p 80284
18/06/2013 26.80p 27.04p 26.49p 26.49p 14566
17/06/2013 26.39p 26.95p 26.39p 26.49p 77290
14/06/2013 25.94p 26.51p 25.69p 26.20p 606
13/06/2013 25.41p 26.20p 25.41p 26.20p 780
12/06/2013 25.90p 26.20p 25.47p 26.20p 14503
11/06/2013 26.11p 26.20p 25.53p 26.20p 50770
10/06/2013 26.14p 26.75p 25.65p 26.20p 240
07/06/2013 25.76p 26.20p 25.76p 26.20p 20213
06/06/2013 25.72p 26.20p 25.72p 26.20p 35790
05/06/2013 25.85p 26.20p 25.44p 26.20p 39616
04/06/2013 26.30p 26.30p 25.61p 26.20p 568
03/06/2013 25.75p 26.45p 25.75p 26.45p 21216
31/05/2013 26.47p 27.35p 26.32p 27.35p 31480
30/05/2013 26.54p 27.35p 26.47p 27.35p 14894
29/05/2013 27.47p 27.62p 26.76p 27.35p 154792
28/05/2013 27.26p 27.79p 26.99p 27.35p 54075

*Close Price adjusted for both dividends and splits