MetLife

MET
🏛️ germany →
70.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 55.28 55.46 55.28 55.46 0.0M
2021-12-28 55.84 55.84 55.72 55.72 0.0M
2021-12-27 54.84 54.84 54.84 54.84 0.0M
2021-12-23 54.84 54.88 54.84 54.88 0.0M
2021-12-22 53.60 53.60 53.60 53.60 0.0M
2021-12-20 52.26 52.26 51.16 51.16 0.0M
2021-12-14 53.70 53.70 53.70 53.70 0.0M
2021-12-10 53.58 53.58 53.58 53.58 0.0M
2021-12-09 53.92 53.92 53.92 53.92 0.0M
2021-12-07 54.38 54.38 54.22 54.22 0.0M
2021-12-06 52.52 53.34 52.52 53.34 0.0M
2021-12-02 51.00 51.00 51.00 51.00 0.0M
2021-11-26 53.56 53.56 53.56 53.56 0.0M
2021-11-22 54.94 54.94 54.12 54.92 0.0M
2021-11-19 55.00 55.00 55.00 55.00 0.0M
2021-11-17 56.08 56.08 56.08 56.08 0.0M
2021-11-16 56.98 56.98 56.98 56.98 0.0M
2021-11-15 55.50 56.42 55.26 56.42 0.0M
2021-11-11 56.06 56.06 55.42 55.42 0.0M
2021-11-10 54.24 55.52 54.24 55.46 0.0M
2021-11-09 54.82 54.82 54.82 54.82 0.0M
2021-11-08 54.44 55.64 54.44 55.28 0.0M
2021-11-05 55.64 56.52 55.64 56.52 0.0M
2021-11-04 57.32 57.32 55.32 55.32 0.0M
2021-11-03 55.38 56.54 55.38 56.54 0.0M
2021-11-02 55.44 55.64 55.14 55.14 0.0M
2021-11-01 54.96 55.32 54.72 54.84 0.0M
2021-10-29 55.78 57.04 54.34 54.34 0.0M
2021-10-28 56.06 56.06 55.40 55.40 0.0M
2021-10-27 56.68 56.68 55.64 55.64 0.0M
2021-10-26 56.50 56.50 56.50 56.50 0.0M
2021-10-25 56.72 56.72 56.72 56.72 0.0M
2021-10-21 57.28 57.28 57.28 57.28 0.0M
2021-10-20 56.90 56.90 56.90 56.90 0.0M
2021-10-19 56.68 56.68 56.68 56.68 0.0M
2021-10-18 57.08 57.08 55.90 55.90 0.0M
2021-10-15 56.36 57.02 56.36 56.52 0.0M
2021-10-12 57.04 57.04 56.60 56.60 0.0M
2021-10-11 56.98 56.98 56.98 56.98 0.0M
2021-10-08 56.24 56.24 56.24 56.24 0.0M
2021-10-07 56.20 56.20 56.20 56.20 0.0M
2021-10-06 55.30 55.30 55.30 55.30 0.0M
2021-10-05 52.96 55.00 52.96 55.00 0.0M
2021-10-04 54.64 54.64 53.98 53.98 0.0M
2021-10-01 52.96 53.64 52.96 53.64 0.0M
2021-09-30 54.14 54.14 53.46 53.46 0.0M
2021-09-28 54.42 54.42 53.84 53.84 0.0M
2021-09-24 52.58 52.86 52.56 52.86 0.0M
2021-09-23 51.06 52.34 51.06 52.34 0.0M
2021-09-20 51.52 51.60 50.00 50.00 0.0M
2021-09-17 52.46 53.08 52.46 53.08 0.0M
2021-09-16 53.04 53.04 53.04 53.04 0.0M
2021-09-15 52.58 52.58 52.58 52.58 0.0M
2021-09-14 52.92 52.92 51.50 51.50 0.0M
2021-09-13 52.50 52.50 52.36 52.36 0.0M
2021-09-10 52.36 52.36 52.36 52.36 0.0M
2021-09-09 50.70 52.18 50.70 52.18 0.0M
2021-09-07 51.74 51.74 51.74 51.74 0.0M
2021-09-06 51.08 51.12 51.08 51.12 0.0M
2021-09-01 53.26 53.26 53.26 53.26 0.0M
2021-08-31 52.02 52.02 52.02 52.02 0.0M
2021-08-30 53.00 53.00 52.42 52.56 0.0M
2021-08-27 53.28 53.28 53.00 53.20 0.0M
2021-08-23 52.32 52.32 52.24 52.24 0.0M
2021-08-19 51.80 51.98 51.60 51.98 0.0M
2021-08-18 52.82 52.82 52.82 52.82 0.0M
2021-08-16 52.50 52.50 52.22 52.22 0.0M
2021-08-13 53.26 53.26 53.26 53.26 0.0M
2021-08-11 52.12 53.38 52.02 53.38 0.0M
2021-08-10 52.98 52.98 52.98 52.98 0.0M
2021-08-09 51.62 51.62 51.02 51.02 0.0M
2021-08-06 51.74 51.74 51.58 51.58 0.0M
2021-08-05 49.30 49.30 49.30 49.30 0.0M
2021-08-04 49.32 49.32 49.32 49.32 0.0M
2021-08-03 48.76 48.76 48.76 48.76 0.0M
2021-08-02 49.19 49.43 47.99 49.43 0.0M
2021-07-30 49.16 49.16 49.16 49.16 0.0M
2021-07-29 48.75 48.75 48.75 48.75 0.0M
2021-07-28 48.48 48.48 48.48 48.48 0.0M
2021-07-26 49.17 49.45 48.02 49.45 0.0M
2021-07-21 50.18 50.18 50.18 50.18 0.0M
2021-07-19 46.91 47.23 46.91 47.23 0.0M
2021-07-15 49.97 49.97 49.60 49.60 0.0M
2021-07-14 49.60 49.60 49.38 49.38 0.0M
2021-07-13 49.45 49.45 49.45 49.45 0.0M
2021-07-12 49.98 50.28 49.98 50.02 0.0M
2021-07-09 49.72 49.72 49.72 49.72 0.0M
2021-07-08 48.56 48.56 48.56 48.56 0.0M
2021-07-07 49.74 49.74 49.74 49.74 0.0M
2021-07-06 50.72 51.36 50.72 51.36 0.0M
2021-07-02 51.16 51.16 51.16 51.16 0.0M
2021-06-30 50.32 50.32 50.30 50.30 0.0M
2021-06-29 49.55 50.36 49.55 50.36 0.0M
2021-06-28 51.60 52.14 50.74 50.74 0.0M
2021-06-25 50.70 50.70 50.70 50.70 0.0M
2021-06-24 50.00 50.00 49.99 49.99 0.0M
2021-06-23 50.16 50.16 50.16 50.16 0.0M
2021-06-21 48.62 48.63 48.62 48.63 0.0M
2021-06-18 50.50 50.50 48.83 49.18 0.0M
2021-06-17 50.50 50.50 50.50 50.50 0.0M
2021-06-16 53.14 53.14 52.48 52.48 0.0M
2021-06-15 52.62 52.62 52.26 52.26 0.0M
2021-06-14 53.02 53.02 52.56 52.56 0.0M
2021-06-09 53.58 53.58 53.58 53.58 0.0M
2021-06-08 53.74 53.74 53.74 53.74 0.0M
2021-06-07 54.68 54.68 54.68 54.68 0.0M
2021-06-04 54.50 54.50 54.50 54.50 0.0M
2021-06-03 54.60 54.60 54.60 54.60 0.0M
2021-06-01 54.40 54.40 54.40 54.40 0.0M
2021-05-27 52.04 52.04 52.04 52.04 0.0M
2021-05-21 53.32 53.32 53.32 53.32 0.0M
2021-05-19 51.90 51.90 51.90 51.90 0.0M
2021-05-17 54.72 55.42 54.08 54.08 0.0M
2021-05-13 52.80 52.80 52.80 52.80 0.0M
2021-05-12 53.04 53.04 53.04 53.04 0.0M
2021-05-11 53.08 53.08 53.08 53.08 0.0M
2021-05-10 55.58 55.58 55.00 55.40 0.0M
2021-05-06 54.30 55.24 54.18 55.24 0.0M
2021-05-05 54.10 54.58 54.10 54.58 0.0M
2021-05-04 53.82 53.82 53.20 53.20 0.0M
2021-05-03 53.56 53.56 53.56 53.56 0.0M
2021-04-30 52.48 52.50 51.68 52.50 0.0M
2021-04-29 53.10 53.34 52.92 52.92 0.0M
2021-04-28 52.76 52.76 52.76 52.76 0.0M
2021-04-27 51.58 51.58 51.58 51.58 0.0M
2021-04-26 52.10 52.10 52.10 52.10 0.0M
2021-04-23 52.10 52.10 52.10 52.10 0.0M
2021-04-22 51.52 51.56 51.52 51.56 0.0M
2021-04-21 51.26 51.26 51.26 51.26 0.0M
2021-04-20 50.66 50.70 50.66 50.70 0.0M
2021-04-19 51.94 52.74 51.94 52.74 0.0M
2021-04-14 51.32 52.50 51.32 52.50 0.0M
2021-04-13 52.00 52.00 52.00 52.00 0.0M
2021-04-12 51.38 51.38 51.38 51.38 0.0M
2021-04-08 50.88 51.12 50.88 51.12 0.0M
2021-04-07 51.98 51.98 51.98 51.98 0.0M
2021-04-06 52.66 52.66 51.78 51.78 0.0M
2021-04-01 51.56 51.56 51.56 51.56 0.0M
2021-03-31 52.50 52.50 52.50 52.50 0.0M
2021-03-29 51.00 51.00 51.00 51.00 0.0M
2021-03-26 51.00 51.50 51.00 51.50 0.0M
2021-03-25 49.60 49.60 49.20 49.20 0.0M
2021-03-23 49.60 49.60 49.60 49.60 0.0M
2021-03-22 51.50 51.50 50.50 50.50 0.0M
2021-03-19 51.50 51.50 51.50 51.50 0.0M
2021-03-18 50.50 52.00 50.50 51.50 0.0M
2021-03-17 50.00 50.00 50.00 50.00 0.0M
2021-03-16 51.00 51.00 50.00 50.00 0.0M
2021-03-15 51.00 51.00 50.00 50.50 0.0M
2021-03-12 51.00 51.00 50.50 50.50 0.0M
2021-03-11 51.50 51.50 50.50 50.50 0.0M
2021-03-09 51.50 51.50 50.50 51.00 0.0M
2021-03-08 51.00 52.50 51.00 52.50 0.0M
2021-03-05 49.00 49.00 49.00 49.00 0.0M
2021-03-03 49.20 49.20 49.20 49.20 0.0M
2021-03-02 49.80 49.80 49.40 49.40 0.0M
2021-03-01 48.00 49.40 48.00 49.20 0.0M
2021-02-26 48.20 48.20 48.20 48.20 0.0M
2021-02-25 48.60 48.80 48.20 48.20 0.0M
2021-02-24 47.20 48.80 47.20 48.80 0.0M
2021-02-23 47.40 47.40 47.00 47.20 0.0M
2021-02-19 45.40 46.20 45.40 46.20 0.0M
2021-02-17 45.60 45.60 45.60 45.60 0.0M
2021-02-16 46.60 46.60 46.60 46.60 0.0M
2021-02-15 46.00 46.00 46.00 46.00 0.0M
2021-02-12 46.20 46.20 46.20 46.20 0.0M
2021-02-11 45.20 45.20 44.60 45.00 0.0M
2021-02-10 44.80 45.20 44.80 45.20 0.0M
2021-02-09 44.80 44.80 44.80 44.80 0.0M
2021-02-08 44.00 44.40 44.00 44.40 0.0M
2021-02-05 43.20 43.60 43.20 43.20 0.0M
2021-02-04 42.20 42.80 42.20 42.80 0.0M
2021-02-02 40.80 40.80 40.80 40.80 0.0M
2021-02-01 40.00 40.00 40.00 40.00 0.0M
2021-01-28 39.80 40.00 39.80 40.00 0.0M
2021-01-25 42.00 42.00 41.40 41.40 0.0M
2021-01-22 41.80 41.80 41.80 41.80 0.0M
2021-01-20 43.00 43.00 42.80 42.80 0.0M
2021-01-19 42.60 43.00 42.40 43.00 0.0M
2021-01-18 42.40 42.40 42.40 42.40 0.0M
2021-01-15 42.00 42.60 41.80 42.60 0.0M
2021-01-14 41.60 42.20 41.60 42.00 0.0M
2021-01-13 41.20 41.60 41.20 41.40 0.0M
2021-01-12 41.00 41.00 41.00 41.00 0.0M
2021-01-11 40.20 40.80 40.20 40.80 0.0M
2021-01-08 40.60 40.60 40.40 40.40 0.0M
2021-01-07 40.80 40.80 40.80 40.80 0.0M
2021-01-06 38.00 40.20 38.00 40.20 0.0M
2021-01-05 37.40 38.00 37.40 38.00 0.0M
2021-01-04 38.20 38.20 38.20 38.20 0.0M