MGI Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 15.240 | 15.240 | 14.820 | 14.880 | 14.880 | 3,232 |
| 2024-09-05 | 15.100 | 15.260 | 15.080 | 15.240 | 15.240 | 1,305 |
| 2024-09-04 | 15.240 | 15.300 | 15.100 | 15.120 | 15.120 | 2,705 |
| 2024-09-03 | 15.600 | 15.600 | 15.240 | 15.480 | 15.480 | 1,664 |
| 2024-09-02 | 15.840 | 15.840 | 15.480 | 15.480 | 15.480 | 2,247 |
| 2024-08-30 | 15.880 | 15.960 | 15.860 | 15.860 | 15.860 | 2,004 |
| 2024-08-29 | 16.140 | 16.220 | 15.900 | 15.940 | 15.940 | 8,894 |
| 2024-08-28 | 16.480 | 16.500 | 16.000 | 16.180 | 16.180 | 6,966 |
| 2024-08-27 | 16.740 | 16.740 | 16.420 | 16.480 | 16.480 | 1,978 |
| 2024-08-26 | 16.760 | 16.900 | 16.680 | 16.740 | 16.740 | 4,492 |
| 2024-08-23 | 17.100 | 17.100 | 16.380 | 16.700 | 16.700 | 6,324 |
| 2024-08-22 | 16.940 | 17.140 | 16.860 | 17.100 | 17.100 | 8,922 |
| 2024-08-21 | 16.340 | 16.960 | 16.180 | 16.920 | 16.920 | 11,228 |
| 2024-08-20 | 15.900 | 16.560 | 15.820 | 16.340 | 16.340 | 7,071 |
| 2024-08-19 | 15.800 | 16.000 | 15.560 | 15.680 | 15.680 | 3,817 |
| 2024-08-16 | 15.820 | 16.000 | 15.700 | 15.920 | 15.920 | 6,760 |
| 2024-08-15 | 15.700 | 15.900 | 15.700 | 15.860 | 15.860 | 538 |
| 2024-08-14 | 15.300 | 15.900 | 15.240 | 15.700 | 15.700 | 4,923 |
| 2024-08-13 | 15.660 | 15.660 | 15.120 | 15.300 | 15.300 | 6,137 |
| 2024-08-12 | 15.640 | 15.960 | 15.620 | 15.660 | 15.660 | 2,710 |
| 2024-08-09 | 15.620 | 15.680 | 15.580 | 15.640 | 15.640 | 1,580 |
| 2024-08-08 | 15.780 | 16.200 | 15.620 | 15.620 | 15.620 | 2,878 |
| 2024-08-07 | 15.320 | 15.840 | 15.200 | 15.780 | 15.780 | 3,520 |
| 2024-08-06 | 14.840 | 15.340 | 14.820 | 15.080 | 15.080 | 4,037 |
| 2024-08-05 | 15.560 | 15.560 | 14.300 | 14.820 | 14.820 | 7,380 |
| 2024-08-02 | 16.600 | 16.600 | 15.560 | 15.560 | 15.560 | 8,826 |
| 2024-08-01 | 16.700 | 16.800 | 16.600 | 16.600 | 16.600 | 2,592 |
| 2024-07-31 | 16.620 | 16.700 | 16.500 | 16.700 | 16.700 | 3,701 |
| 2024-07-30 | 16.660 | 16.660 | 16.440 | 16.560 | 16.560 | 1,445 |
| 2024-07-29 | 16.380 | 16.660 | 16.360 | 16.660 | 16.660 | 2,061 |
| 2024-07-26 | 15.940 | 16.360 | 15.900 | 16.360 | 16.360 | 5,672 |
| 2024-07-25 | 16.300 | 16.320 | 15.400 | 15.920 | 15.920 | 10,977 |
| 2024-07-24 | 16.720 | 16.760 | 16.220 | 16.360 | 16.360 | 5,259 |
| 2024-07-23 | 16.880 | 16.900 | 16.700 | 16.720 | 16.720 | 2,609 |
| 2024-07-22 | 16.760 | 16.980 | 16.700 | 16.880 | 16.880 | 3,346 |
| 2024-07-19 | 16.560 | 16.720 | 16.540 | 16.720 | 16.720 | 2,218 |
| 2024-07-18 | 16.580 | 16.620 | 16.540 | 16.580 | 16.580 | 2,350 |
| 2024-07-17 | 16.540 | 16.580 | 16.540 | 16.580 | 16.580 | 624 |
| 2024-07-16 | 16.740 | 16.780 | 16.520 | 16.540 | 16.540 | 3,004 |
| 2024-07-15 | 16.960 | 16.960 | 16.700 | 16.720 | 16.720 | 4,493 |
| 2024-07-12 | 16.900 | 16.940 | 16.760 | 16.880 | 16.880 | 2,536 |
| 2024-07-11 | 16.860 | 16.980 | 16.740 | 16.880 | 16.880 | 1,838 |
| 2024-07-10 | 16.780 | 16.980 | 16.780 | 16.820 | 16.820 | 3,751 |
| 2024-07-09 | 16.900 | 16.920 | 16.760 | 16.780 | 16.780 | 1,706 |
| 2024-07-08 | 16.800 | 17.060 | 16.700 | 16.880 | 16.880 | 6,134 |
| 2024-07-05 | 16.920 | 17.240 | 16.880 | 16.900 | 16.900 | 5,374 |
| 2024-07-04 | 16.220 | 17.000 | 16.220 | 16.920 | 16.920 | 14,432 |
| 2024-07-03 | 16.080 | 16.540 | 15.980 | 16.200 | 16.200 | 10,463 |
| 2024-07-02 | 16.500 | 16.500 | 15.960 | 16.000 | 16.000 | 2,214 |
| 2024-07-01 | 16.060 | 17.000 | 16.060 | 16.380 | 16.380 | 13,639 |
| 2024-06-28 | 16.040 | 16.300 | 15.860 | 15.980 | 15.980 | 6,441 |
| 2024-06-27 | 16.040 | 16.300 | 15.880 | 16.040 | 16.040 | 7,998 |
| 2024-06-26 | 16.780 | 16.860 | 15.400 | 16.040 | 16.040 | 10,312 |
| 2024-06-25 | 17.220 | 17.220 | 16.700 | 16.760 | 16.760 | 5,857 |
| 2024-06-24 | 17.040 | 17.260 | 16.820 | 17.220 | 17.220 | 2,927 |
| 2024-06-21 | 17.360 | 17.360 | 17.000 | 17.040 | 17.040 | 3,728 |
| 2024-06-20 | 17.500 | 17.580 | 17.100 | 17.380 | 17.380 | 3,312 |
| 2024-06-19 | 17.980 | 18.000 | 17.480 | 17.480 | 17.480 | 6,207 |
| 2024-06-18 | 18.200 | 18.500 | 17.820 | 17.960 | 17.960 | 7,054 |
| 2024-06-17 | 17.520 | 18.280 | 17.320 | 17.960 | 17.960 | 8,307 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.