Singapore markets close in 6 hours 13 minutes
Straits Times Index
3,426.09 -13.79 (-0.40%) Nikkei
41,038.98 +125.33 (+0.31%) Hang Seng
17,940.88 -87.40 (-0.48%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,743.09 -2,283.36 (-3.87%) CMC Crypto 200
1,189.39 -71.80 (-5.71%)
Metro AG (MEO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.3750 | 4.3750 | 4.2750 | 4.2750 | 4.2750 | - |
| 03 Jul 2024 | 4.3300 | 4.3300 | 4.3250 | 4.3250 | 4.3250 | - |
| 02 Jul 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 450 |
| 01 Jul 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 28 Jun 2024 | 4.2750 | 4.2750 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Jun 2024 | 4.3250 | 4.3250 | 4.2800 | 4.2800 | 4.2800 | - |
| 26 Jun 2024 | 4.3900 | 4.3900 | 4.3200 | 4.3200 | 4.3200 | - |
| 25 Jun 2024 | 4.5100 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 600 |
| 24 Jun 2024 | 4.3700 | 4.5150 | 4.3700 | 4.5150 | 4.5150 | - |
| 21 Jun 2024 | 4.4500 | 4.4500 | 4.3850 | 4.3850 | 4.3850 | - |
| 20 Jun 2024 | 4.2450 | 4.4400 | 4.2450 | 4.4400 | 4.4400 | - |
| 19 Jun 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | - |
| 18 Jun 2024 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | - |
| 17 Jun 2024 | 4.3600 | 4.3900 | 4.3600 | 4.3900 | 4.3900 | - |
| 14 Jun 2024 | 4.3750 | 4.3750 | 4.3450 | 4.3450 | 4.3450 | - |
| 13 Jun 2024 | 4.5250 | 4.5250 | 4.4000 | 4.4000 | 4.4000 | - |
| 12 Jun 2024 | 4.5200 | 4.5650 | 4.5200 | 4.5650 | 4.5650 | - |
| 11 Jun 2024 | 4.5950 | 4.5950 | 4.5150 | 4.5150 | 4.5150 | - |
| 10 Jun 2024 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | - |
| 07 Jun 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
| 06 Jun 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 05 Jun 2024 | 4.7850 | 4.7850 | 4.7600 | 4.7600 | 4.7600 | - |
| 04 Jun 2024 | 4.9450 | 4.9450 | 4.7800 | 4.7800 | 4.7800 | - |
| 03 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 31 May 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| 30 May 2024 | 4.9000 | 5.0200 | 4.9000 | 5.0200 | 5.0200 | - |
| 29 May 2024 | 4.9450 | 4.9450 | 4.8800 | 4.8800 | 4.8800 | - |
| 28 May 2024 | 4.9950 | 4.9950 | 4.9650 | 4.9650 | 4.9650 | - |
| 27 May 2024 | 4.9600 | 4.9950 | 4.9600 | 4.9950 | 4.9950 | - |
| 24 May 2024 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | 4.9900 | - |
| 23 May 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | - |
| 22 May 2024 | 5.0700 | 5.0700 | 5.0600 | 5.0600 | 5.0600 | - |
| 21 May 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | - |
| 20 May 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 20 |
| 17 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 16 May 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 15 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 14 May 2024 | 5.0900 | 5.0900 | 4.9700 | 5.0700 | 5.0700 | 100 |
| 13 May 2024 | 5.0900 | 5.0900 | 5.0700 | 5.0700 | 5.0700 | - |
| 10 May 2024 | 5.0200 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | - |
| 09 May 2024 | 4.9150 | 4.9750 | 4.9150 | 4.9250 | 4.9250 | 1,461 |
| 08 May 2024 | 5.0700 | 5.0700 | 4.8850 | 4.8850 | 4.8850 | 1,505 |
| 07 May 2024 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | 5.1700 | - |
| 06 May 2024 | 5.1100 | 5.1300 | 5.1100 | 5.1300 | 5.1300 | - |
| 03 May 2024 | 5.0900 | 5.1100 | 5.0400 | 5.1100 | 5.1100 | 50 |
| 02 May 2024 | 5.0900 | 5.0900 | 5.0700 | 5.0700 | 5.0700 | - |
| 30 Apr 2024 | 5.1700 | 5.1700 | 5.0600 | 5.0600 | 5.0600 | - |
| 29 Apr 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.1800 | - |
| 26 Apr 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | - |
| 25 Apr 2024 | 5.0600 | 5.0600 | 5.0300 | 5.0300 | 5.0300 | - |
| 24 Apr 2024 | 5.1100 | 5.1100 | 5.0900 | 5.0900 | 5.0900 | - |
| 23 Apr 2024 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 50 |
| 22 Apr 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | - |
| 19 Apr 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0800 | 5.0800 | - |
| 18 Apr 2024 | 4.9700 | 5.0100 | 4.9700 | 5.0100 | 5.0100 | - |
| 17 Apr 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 16 Apr 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0400 | 5.0400 | - |
| 15 Apr 2024 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | 5.1200 | - |
| 12 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 11 Apr 2024 | 5.1700 | 5.1700 | 5.1500 | 5.1500 | 5.1500 | - |
| 10 Apr 2024 | 5.1900 | 5.1900 | 5.1800 | 5.1800 | 5.1800 | - |
| 09 Apr 2024 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 5.1600 | - |
| 08 Apr 2024 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | 5.1200 | - |
| 05 Apr 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | - |
| 04 Apr 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 100 |
| 03 Apr 2024 | 4.9950 | 5.0500 | 4.9950 | 5.0500 | 5.0500 | - |
| 02 Apr 2024 | 5.0900 | 5.0900 | 5.0500 | 5.0500 | 5.0500 | 850 |
| 28 Mar 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | - |
| 27 Mar 2024 | 4.9240 | 5.0550 | 4.9240 | 5.0550 | 5.0550 | - |
| 26 Mar 2024 | 4.8480 | 4.9260 | 4.8480 | 4.9260 | 4.9260 | - |
| 25 Mar 2024 | 4.7380 | 4.8160 | 4.7380 | 4.8160 | 4.8160 | - |
| 22 Mar 2024 | 4.7280 | 4.7280 | 4.7140 | 4.7140 | 4.7140 | - |
| 21 Mar 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| 20 Mar 2024 | 4.7800 | 4.8060 | 4.7800 | 4.8060 | 4.8060 | - |
| 19 Mar 2024 | 4.8740 | 4.8740 | 4.8000 | 4.8000 | 4.8000 | - |
| 18 Mar 2024 | 4.9540 | 4.9540 | 4.8880 | 4.8880 | 4.8880 | - |
| 15 Mar 2024 | 4.9940 | 4.9940 | 4.9320 | 4.9320 | 4.9320 | - |
| 14 Mar 2024 | 5.0850 | 5.0850 | 5.0150 | 5.0150 | 5.0150 | - |
| 13 Mar 2024 | 5.0700 | 5.0950 | 5.0700 | 5.0950 | 5.0950 | - |
| 12 Mar 2024 | 5.0900 | 5.0900 | 5.0650 | 5.0650 | 5.0650 | - |
| 11 Mar 2024 | 5.1800 | 5.1800 | 5.0650 | 5.0650 | 5.0650 | - |
| 08 Mar 2024 | 5.2550 | 5.2550 | 5.1900 | 5.1900 | 5.1900 | - |
| 07 Mar 2024 | 5.2800 | 5.2800 | 5.2450 | 5.2450 | 5.2450 | - |
| 06 Mar 2024 | 5.2350 | 5.3200 | 5.2350 | 5.3200 | 5.3200 | - |
| 05 Mar 2024 | 5.1450 | 5.2200 | 5.1450 | 5.2200 | 5.2200 | - |
| 04 Mar 2024 | 5.2050 | 5.2050 | 5.1400 | 5.1400 | 5.1400 | - |
| 01 Mar 2024 | 5.2350 | 5.2350 | 5.2100 | 5.2100 | 5.2100 | - |
| 29 Feb 2024 | 5.2700 | 5.2700 | 5.1900 | 5.1900 | 5.1900 | 192 |
| 28 Feb 2024 | 5.3350 | 5.3350 | 5.2550 | 5.2550 | 5.2550 | - |
| 27 Feb 2024 | 5.2250 | 5.3100 | 5.2250 | 5.3100 | 5.3100 | - |
| 26 Feb 2024 | 5.2400 | 5.2600 | 5.2400 | 5.2600 | 5.2600 | - |
| 23 Feb 2024 | 5.2850 | 5.2850 | 5.2450 | 5.2450 | 5.2450 | - |
| 22 Feb 2024 | 5.4400 | 5.4400 | 5.3300 | 5.3300 | 5.3300 | - |
| 21 Feb 2024 | 5.3200 | 5.3700 | 5.3200 | 5.3700 | 5.3700 | - |
| 20 Feb 2024 | 5.0200 | 5.2900 | 5.0200 | 5.2900 | 5.2900 | - |
| 19 Feb 2024 | 5.0250 | 5.0500 | 5.0250 | 5.0500 | 5.0500 | - |
| 16 Feb 2024 | 5.0300 | 5.0450 | 5.0000 | 5.0450 | 5.0450 | 2,000 |
| 15 Feb 2024 | 5.1600 | 5.1600 | 5.0150 | 5.0150 | 5.0150 | 430 |
| 14 Feb 2024 | 5.2950 | 5.2950 | 5.1550 | 5.1550 | 5.1550 | - |
| 13 Feb 2024 | 5.3950 | 5.3950 | 5.2800 | 5.2800 | 5.2800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.