Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,992.02 +1,691.36 (+2.59%) CMC Crypto 200
1,366.92 -6.92 (-0.50%)
MetLife, Inc. (METL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 67.69 | 67.91 | 67.69 | 67.91 | 67.91 | - |
| 16 May 2024 | 67.29 | 68.03 | 67.29 | 68.03 | 68.03 | - |
| 15 May 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 14 May 2024 | 67.17 | 67.31 | 67.17 | 67.31 | 67.31 | - |
| 13 May 2024 | 67.59 | 67.69 | 67.59 | 67.69 | 67.69 | - |
| 10 May 2024 | 67.48 | 67.48 | 67.31 | 67.31 | 67.31 | - |
| 09 May 2024 | 66.71 | 67.31 | 66.71 | 67.31 | 67.31 | - |
| 08 May 2024 | 66.37 | 66.65 | 66.37 | 66.65 | 66.65 | - |
| 07 May 2024 | 66.23 | 66.39 | 66.23 | 66.39 | 66.39 | - |
| 06 May 2024 | 65.03 | 65.56 | 65.03 | 65.56 | 65.56 | - |
| 06 May 2024 | 0.545 Dividend | |||||
| 03 May 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.38 | - |
| 02 May 2024 | 67.00 | 67.00 | 64.63 | 64.63 | 64.09 | - |
| 30 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.24 | - |
| 29 Apr 2024 | 65.81 | 66.78 | 65.81 | 66.78 | 66.22 | - |
| 26 Apr 2024 | 67.06 | 67.06 | 65.85 | 65.85 | 65.30 | - |
| 25 Apr 2024 | 67.96 | 67.96 | 66.38 | 66.38 | 65.82 | - |
| 24 Apr 2024 | 67.54 | 67.60 | 67.54 | 67.60 | 67.03 | - |
| 23 Apr 2024 | 67.69 | 67.69 | 67.55 | 67.55 | 66.98 | - |
| 22 Apr 2024 | 67.03 | 67.19 | 67.03 | 67.19 | 66.63 | - |
| 19 Apr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.06 | - |
| 18 Apr 2024 | 64.68 | 65.61 | 64.68 | 65.61 | 65.06 | - |
| 17 Apr 2024 | 64.97 | 64.97 | 64.64 | 64.64 | 64.10 | - |
| 16 Apr 2024 | 65.55 | 65.55 | 64.69 | 64.69 | 64.15 | - |
| 15 Apr 2024 | 66.11 | 66.11 | 66.05 | 66.05 | 65.50 | - |
| 12 Apr 2024 | 66.51 | 66.51 | 66.04 | 66.04 | 65.49 | - |
| 11 Apr 2024 | 66.94 | 66.94 | 66.12 | 66.12 | 65.56 | - |
| 10 Apr 2024 | 67.27 | 67.27 | 66.87 | 66.87 | 66.31 | - |
| 09 Apr 2024 | 67.91 | 67.91 | 66.88 | 66.88 | 66.32 | - |
| 08 Apr 2024 | 67.87 | 67.87 | 67.76 | 67.76 | 67.19 | - |
| 05 Apr 2024 | 67.77 | 67.85 | 67.77 | 67.85 | 67.28 | - |
| 04 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 67.88 | - |
| 03 Apr 2024 | 67.98 | 67.98 | 67.93 | 67.93 | 67.36 | - |
| 02 Apr 2024 | 68.86 | 68.86 | 68.55 | 68.55 | 67.97 | - |
| 28 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.02 | - |
| 27 Mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.36 | - |
| 26 Mar 2024 | 67.39 | 67.57 | 67.39 | 67.57 | 67.00 | - |
| 25 Mar 2024 | 67.97 | 67.97 | 67.76 | 67.76 | 67.19 | - |
| 22 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.74 | - |
| 21 Mar 2024 | 67.18 | 67.50 | 67.18 | 67.50 | 66.93 | - |
| 20 Mar 2024 | 67.03 | 67.03 | 66.96 | 66.96 | 66.40 | - |
| 19 Mar 2024 | 66.95 | 66.95 | 66.75 | 66.75 | 66.19 | - |
| 18 Mar 2024 | 66.49 | 66.78 | 66.49 | 66.78 | 66.22 | - |
| 15 Mar 2024 | 66.18 | 66.36 | 66.18 | 66.36 | 65.80 | - |
| 14 Mar 2024 | 65.53 | 66.13 | 65.53 | 66.13 | 65.57 | - |
| 13 Mar 2024 | 65.97 | 66.53 | 65.97 | 66.53 | 65.97 | - |
| 12 Mar 2024 | 65.63 | 65.66 | 65.63 | 65.66 | 65.11 | - |
| 11 Mar 2024 | 64.72 | 65.27 | 64.72 | 65.27 | 64.72 | - |
| 08 Mar 2024 | 65.24 | 65.24 | 65.09 | 65.09 | 64.54 | - |
| 07 Mar 2024 | 65.12 | 65.34 | 65.12 | 65.34 | 64.79 | - |
| 06 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 64.82 | - |
| 05 Mar 2024 | 64.42 | 65.16 | 64.42 | 65.16 | 64.61 | - |
| 04 Mar 2024 | 64.16 | 64.36 | 64.16 | 64.36 | 63.82 | - |
| 01 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.65 | - |
| 29 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.82 | - |
| 28 Feb 2024 | 63.91 | 64.09 | 63.91 | 64.09 | 63.55 | - |
| 27 Feb 2024 | 63.27 | 63.55 | 63.27 | 63.55 | 63.02 | - |
| 26 Feb 2024 | 63.80 | 63.80 | 63.43 | 63.43 | 62.90 | - |
| 23 Feb 2024 | 63.64 | 64.21 | 63.64 | 64.21 | 63.67 | - |
| 22 Feb 2024 | 63.78 | 63.88 | 63.78 | 63.88 | 63.34 | - |
| 21 Feb 2024 | 63.48 | 63.48 | 63.26 | 63.26 | 62.73 | - |
| 20 Feb 2024 | 63.60 | 63.98 | 63.60 | 63.98 | 63.44 | - |
| 19 Feb 2024 | 63.81 | 63.81 | 63.65 | 63.65 | 63.12 | - |
| 16 Feb 2024 | 64.55 | 64.55 | 64.52 | 64.52 | 63.98 | - |
| 15 Feb 2024 | 63.80 | 64.47 | 63.80 | 64.47 | 63.93 | - |
| 14 Feb 2024 | 63.52 | 64.01 | 63.52 | 64.01 | 63.47 | - |
| 13 Feb 2024 | 63.60 | 63.60 | 63.06 | 63.06 | 62.53 | - |
| 12 Feb 2024 | 62.47 | 63.96 | 62.47 | 63.96 | 63.42 | - |
| 09 Feb 2024 | 61.92 | 62.17 | 61.92 | 62.17 | 61.65 | - |
| 08 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.23 | - |
| 07 Feb 2024 | 61.33 | 61.80 | 61.33 | 61.80 | 61.28 | - |
| 06 Feb 2024 | 61.22 | 61.66 | 61.22 | 61.66 | 61.14 | - |
| 05 Feb 2024 | 60.53 | 61.34 | 60.53 | 61.34 | 60.83 | - |
| 05 Feb 2024 | 0.52 Dividend | |||||
| 02 Feb 2024 | 60.01 | 60.96 | 60.01 | 60.96 | 59.93 | - |
| 01 Feb 2024 | 64.00 | 64.00 | 60.36 | 60.36 | 59.34 | - |
| 31 Jan 2024 | 65.54 | 65.54 | 64.99 | 64.99 | 63.89 | - |
| 30 Jan 2024 | 64.86 | 65.01 | 64.86 | 65.01 | 63.91 | - |
| 29 Jan 2024 | 65.34 | 65.34 | 65.17 | 65.17 | 64.07 | - |
| 26 Jan 2024 | 65.11 | 65.11 | 65.08 | 65.08 | 63.98 | - |
| 25 Jan 2024 | 64.09 | 64.48 | 64.09 | 64.48 | 63.39 | - |
| 24 Jan 2024 | 63.97 | 64.24 | 63.97 | 64.24 | 63.16 | - |
| 23 Jan 2024 | 63.76 | 64.07 | 63.76 | 64.07 | 62.99 | - |
| 22 Jan 2024 | 63.30 | 63.89 | 63.30 | 63.89 | 62.81 | - |
| 19 Jan 2024 | 62.27 | 62.80 | 62.27 | 62.80 | 61.74 | - |
| 18 Jan 2024 | 61.93 | 62.10 | 61.93 | 62.10 | 61.05 | - |
| 17 Jan 2024 | 62.53 | 62.63 | 62.53 | 62.63 | 61.57 | - |
| 16 Jan 2024 | 62.73 | 62.73 | 62.47 | 62.47 | 61.42 | - |
| 15 Jan 2024 | 62.79 | 62.81 | 62.79 | 62.81 | 61.75 | - |
| 12 Jan 2024 | 63.15 | 63.15 | 62.98 | 62.98 | 61.92 | - |
| 11 Jan 2024 | 63.25 | 63.25 | 63.10 | 63.10 | 62.04 | - |
| 10 Jan 2024 | 63.33 | 63.33 | 63.08 | 63.08 | 62.02 | - |
| 09 Jan 2024 | 63.29 | 63.29 | 62.79 | 62.79 | 61.73 | - |
| 08 Jan 2024 | 62.96 | 63.11 | 62.96 | 63.11 | 62.05 | - |
| 05 Jan 2024 | 61.71 | 62.67 | 61.71 | 62.67 | 61.61 | - |
| 04 Jan 2024 | 60.01 | 61.98 | 60.01 | 61.98 | 60.94 | - |
| 03 Jan 2024 | 61.43 | 61.43 | 61.42 | 61.42 | 60.38 | - |
| 02 Jan 2024 | 60.27 | 61.22 | 60.27 | 61.22 | 60.19 | - |
| 29 Dec 2023 | 59.95 | 59.95 | 59.86 | 59.86 | 58.85 | - |
| 28 Dec 2023 | 59.39 | 59.79 | 59.39 | 59.79 | 58.78 | - |
| *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.