Metro AG (CECGY)
Exportar para Excel
| << < 1 2 3 4 |
| 29/07/2025 |
7.569.700 |
-0,24%
|
4,09
|
4,07
|
4,145
|
4,075
|
| 28/07/2025 |
6.728.600 |
-1,45%
|
4,205
|
4,075
|
4,205
|
4,085
|
| 25/07/2025 |
8.056.300 |
-0,84%
|
4,225
|
4,11
|
4,265
|
4,145
|
| 24/07/2025 |
8.216.500 |
12,21%
|
3,73
|
3,67
|
4,30
|
4,18
|
| 23/07/2025 |
8.224.900 |
1,64%
|
3,69
|
3,68
|
3,77
|
3,725
|
| 22/07/2025 |
8.217.000 |
-1,87%
|
3,73
|
3,665
|
3,755
|
3,665
|
| 21/07/2025 |
9.147.900 |
-4,48%
|
3,935
|
3,735
|
3,985
|
3,735
|
| 18/07/2025 |
3.884.400 |
0,77%
|
3,89
|
3,865
|
4,00
|
3,91
|
| 17/07/2025 |
1.581.700 |
0,13%
|
3,86
|
3,86
|
3,99
|
3,88
|
| 16/07/2025 |
1.492.800 |
4,73%
|
3,585
|
3,56
|
3,89
|
3,875
|
| 15/07/2025 |
1.672.300 |
-1,86%
|
3,775
|
3,70
|
3,795
|
3,70
|
| 14/07/2025 |
1.567.200 |
-0,79%
|
3,775
|
3,755
|
3,825
|
3,77
|
| 11/07/2025 |
1.716.700 |
-3,92%
|
3,96
|
3,77
|
3,965
|
3,80
|
| 10/07/2025 |
1.726.800 |
1,02%
|
3,92
|
3,905
|
4,03
|
3,955
|
| 09/07/2025 |
1.142.000 |
2,76%
|
3,825
|
3,81
|
4,005
|
3,915
|
| 08/07/2025 |
1.110.200 |
1,33%
|
3,775
|
3,765
|
3,90
|
3,81
|
| 07/07/2025 |
1.536.500 |
0,40%
|
3,76
|
3,73
|
3,81
|
3,76
|
| 04/07/2025 |
1.583.300 |
0,27%
|
3,72
|
3,72
|
3,795
|
3,745
|
| 03/07/2025 |
1.418.500 |
0,67%
|
3,71
|
3,71
|
3,875
|
3,735
|
| 02/07/2025 |
1.798.100 |
1,09%
|
3,665
|
3,635
|
3,74
|
3,71
|
| 01/07/2025 |
1.322.400 |
2,23%
|
3,595
|
3,53
|
3,75
|
3,67
|
| 30/06/2025 |
1.633.700 |
0,14%
|
3,595
|
3,57
|
3,64
|
3,59
|
| 27/06/2025 |
1.693.300 |
3,76%
|
3,465
|
3,46
|
3,635
|
3,585
|
| 26/06/2025 |
1.470.300 |
2,37%
|
3,39
|
3,385
|
3,50
|
3,455
|
| 25/06/2025 |
1.395.800 |
2,12%
|
3,30
|
3,30
|
3,435
|
3,375
|
| 24/06/2025 |
1.967.700 |
7,13%
|
3,125
|
3,125
|
3,335
|
3,305
|
| 23/06/2025 |
1.778.800 |
3,87%
|
2,965
|
2,955
|
3,105
|
3,085
|
| 20/06/2025 |
1.787.700 |
0,85%
|
2,995
|
2,96
|
3,09
|
2,97
|
| 19/06/2025 |
1.839.300 |
-3,28%
|
3,02
|
2,93
|
3,04
|
2,945
|
| 18/06/2025 |
2.299.800 |
-0,33%
|
3,05
|
2,95
|
3,07
|
3,045
|
| 17/06/2025 |
2.274.800 |
-0,49%
|
3,055
|
2,94
|
3,15
|
3,055
|
| 16/06/2025 |
2.234.400 |
1,32%
|
3,025
|
2,985
|
3,14
|
3,07
|
| 13/06/2025 |
1.845.400 |
0,00%
|
2,98
|
2,90
|
3,05
|
3,03
|
| 12/06/2025 |
1.814.900 |
-4,72%
|
3,16
|
2,995
|
3,165
|
3,03
|
| 11/06/2025 |
2.009.400 |
6,53%
|
2,995
|
2,995
|
3,205
|
3,18
|
| 10/06/2025 |
1.668.400 |
3,11%
|
2,965
|
2,965
|
3,03
|
2,985
|
| 09/06/2025 |
1.456.900 |
-1,53%
|
2,975
|
2,84
|
2,975
|
2,895
|
| 06/06/2025 |
1.713.100 |
4,26%
|
2,825
|
2,825
|
3,01
|
2,94
|
| 05/06/2025 |
1.805.800 |
3,49%
|
2,725
|
2,725
|
2,83
|
2,82
|
| 04/06/2025 |
1.083.800 |
2,64%
|
2,665
|
2,665
|
2,75
|
2,725
|
| 03/06/2025 |
1.177.600 |
-0,19%
|
2,65
|
2,625
|
2,675
|
2,655
|
| 02/06/2025 |
1.282.400 |
-0,19%
|
2,655
|
2,605
|
2,685
|
2,66
|
| 30/05/2025 |
1.352.100 |
-0,19%
|
2,655
|
2,615
|
2,705
|
2,665
|
| 29/05/2025 |
2.014.100 |
-1,29%
|
2,72
|
2,65
|
2,73
|
2,67
|
| 28/05/2025 |
1.914.800 |
-1,99%
|
2,76
|
2,675
|
2,765
|
2,705
|
| 27/05/2025 |
2.258.700 |
1,85%
|
2,715
|
2,71
|
2,78
|
2,76
|
| 26/05/2025 |
3.530.700 |
0,00%
|
2,76
|
2,70
|
2,77
|
2,71
|
| 23/05/2025 |
3.547.900 |
-2,52%
|
2,77
|
2,675
|
2,815
|
2,71
|
| 22/05/2025 |
10.873.100 |
-1,59%
|
2,82
|
2,755
|
2,825
|
2,78
|
| 21/05/2025 |
3.525.000 |
-3,58%
|
2,925
|
2,825
|
2,93
|
2,825
|
| 20/05/2025 |
3.649.500 |
-2,01%
|
2,98
|
2,91
|
2,995
|
2,93
|
| 19/05/2025 |
3.501.800 |
-5,53%
|
3,15
|
2,94
|
3,245
|
2,99
|
| 16/05/2025 |
3.163.900 |
1,12%
|
3,12
|
3,085
|
3,21
|
3,165
|
| 15/05/2025 |
3.265.000 |
-3,54%
|
3,24
|
3,05
|
3,255
|
3,13
|
| 14/05/2025 |
8.684.400 |
-3,57%
|
3,37
|
3,24
|
3,375
|
3,245
|
| 13/05/2025 |
2.729.600 |
1,29%
|
3,31
|
3,304
|
3,375
|
3,365
|
| 12/05/2025 |
3.259.400 |
5,93%
|
3,19
|
3,19
|
3,344
|
3,322
|
| 09/05/2025 |
2.708.100 |
-0,06%
|
3,13
|
3,128
|
3,224
|
3,136
|
| 08/05/2025 |
3.426.600 |
0,38%
|
3,142
|
3,13
|
3,188
|
3,138
|
| 07/05/2025 |
3.489.200 |
0,13%
|
3,136
|
3,098
|
3,158
|
3,126
|
| 06/05/2025 |
3.605.300 |
-0,45%
|
3,126
|
3,044
|
3,17
|
3,122
|
| 05/05/2025 |
3.551.600 |
-0,13%
|
3,116
|
3,09
|
3,186
|
3,136
|
| 02/05/2025 |
3.486.400 |
0,13%
|
3,152
|
3,106
|
3,17
|
3,14
|
| 30/04/2025 |
3.254.000 |
1,69%
|
3,08
|
3,076
|
3,184
|
3,136
|
| 29/04/2025 |
3.547.700 |
-3,20%
|
3,186
|
3,066
|
3,214
|
3,084
|
| 28/04/2025 |
3.597.600 |
-1,91%
|
3,236
|
3,07
|
3,31
|
3,186
|
| 25/04/2025 |
3.387.500 |
-0,18%
|
3,248
|
3,206
|
3,296
|
3,248
|
| 24/04/2025 |
3.537.300 |
0,00%
|
3,246
|
3,15
|
3,28
|
3,254
|
| 23/04/2025 |
3.456.800 |
-0,12%
|
3,296
|
3,18
|
3,314
|
3,254
|
| 22/04/2025 |
3.434.200 |
-8,64%
|
3,576
|
3,146
|
3,688
|
3,258
|
| 17/04/2025 |
3.010.800 |
3,48%
|
3,484
|
3,476
|
3,61
|
3,566
|
| 16/04/2025 |
3.243.500 |
2,19%
|
3,366
|
3,338
|
3,50
|
3,446
|
| 15/04/2025 |
2.825.500 |
3,37%
|
3,262
|
3,258
|
3,406
|
3,372
|
| 14/04/2025 |
3.385.600 |
6,32%
|
3,128
|
3,128
|
3,262
|
3,262
|
| 11/04/2025 |
3.301.800 |
0,07%
|
3,082
|
3,024
|
3,148
|
3,068
|
| 10/04/2025 |
16.708.700 |
-0,13%
|
3,044
|
2,98
|
3,116
|
3,066
|
| 09/04/2025 |
3.493.600 |
5,14%
|
2,896
|
2,816
|
3,078
|
3,07
|
| 08/04/2025 |
3.879.400 |
1,39%
|
2,89
|
2,848
|
3,072
|
2,92
|
| 07/04/2025 |
3.931.900 |
-0,07%
|
2,806
|
2,666
|
2,96
|
2,88
|
| 04/04/2025 |
10.556.900 |
-8,74%
|
3,16
|
2,882
|
3,182
|
2,882
|
| 03/04/2025 |
3.590.200 |
-3,48%
|
3,182
|
3,142
|
3,266
|
3,158
|
| 02/04/2025 |
3.198.400 |
-2,50%
|
3,372
|
3,252
|
3,40
|
3,272
|
| 01/04/2025 |
2.982.500 |
0,90%
|
3,324
|
3,236
|
3,41
|
3,356
|
| 31/03/2025 |
3.333.700 |
-0,06%
|
3,328
|
3,264
|
3,344
|
3,326
|
| 28/03/2025 |
2.871.700 |
-3,65%
|
3,436
|
3,326
|
3,482
|
3,328
|
| 27/03/2025 |
3.063.000 |
-0,17%
|
3,442
|
3,436
|
3,52
|
3,454
|
| 26/03/2025 |
2.715.300 |
2,79%
|
3,362
|
3,35
|
3,52
|
3,46
|
| 25/03/2025 |
2.224.800 |
1,26%
|
3,302
|
3,302
|
3,384
|
3,366
|
| 24/03/2025 |
2.534.700 |
-0,54%
|
3,368
|
3,302
|
3,428
|
3,324
|
| 21/03/2025 |
902.300 |
%
|
3,35
|
3,332
|
3,368
|
3,342
|
