MGI Digital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	19.120	19.120	17.680	18.800	18.800	14,257
2024-06-13	19.640	19.860	19.000	19.240	19.240	9,601
2024-06-12	19.860	19.920	19.240	19.680	19.680	7,129
2024-06-11	20.300	20.800	19.820	19.840	19.840	7,285
2024-06-10	21.000	21.050	20.000	20.300	20.300	8,436
2024-06-07	20.600	21.550	20.250	21.000	21.000	8,020
2024-06-06	20.950	21.000	20.150	20.600	20.600	4,782
2024-06-05	21.100	21.200	20.850	20.950	20.950	2,894
2024-06-04	21.400	21.500	20.900	21.100	21.100	2,550
2024-06-03	21.350	21.700	21.300	21.400	21.400	1,465
2024-05-31	21.300	21.500	20.950	21.350	21.350	6,644
2024-05-30	21.600	21.800	21.150	21.300	21.300	5,059
2024-05-29	21.900	21.900	21.500	21.600	21.600	2,642
2024-05-28	22.050	22.050	21.600	21.900	21.900	2,860
2024-05-27	22.500	22.500	21.350	22.000	22.000	17,775
2024-05-24	22.400	22.550	22.200	22.450	22.450	2,788
2024-05-23	22.250	22.700	22.200	22.300	22.300	2,486
2024-05-22	22.400	22.500	21.700	22.250	22.250	11,680
2024-05-21	22.700	22.800	22.200	22.550	22.550	5,628
2024-05-20	22.500	22.750	22.200	22.600	22.600	9,175
2024-05-17	21.700	22.500	21.400	22.500	22.500	5,885
2024-05-16	21.000	21.700	20.600	21.700	21.700	8,079
2024-05-15	21.850	22.000	20.700	21.000	21.000	8,367
2024-05-14	21.200	22.000	21.150	21.800	21.800	4,027
2024-05-13	22.350	22.400	21.000	21.100	21.100	15,431
2024-05-10	21.300	22.250	21.300	22.150	22.150	10,045
2024-05-09	20.800	21.350	20.800	21.250	21.250	5,904
2024-05-08	20.800	20.800	20.400	20.600	20.600	7,909
2024-05-07	19.540	20.500	19.420	20.100	20.100	10,430
2024-05-06	19.700	19.700	19.480	19.540	19.540	3,292
2024-05-03	19.920	20.200	19.640	19.700	19.700	6,320
2024-05-02	20.150	20.150	19.880	19.900	19.900	2,815
2024-04-30	20.450	20.450	19.840	19.940	19.940	3,378
2024-04-29	20.750	20.750	20.250	20.400	20.400	3,402
2024-04-26	19.500	20.800	19.500	20.750	20.750	5,452
2024-04-25	19.820	19.900	19.320	19.600	19.600	3,645
2024-04-24	19.040	19.940	19.000	19.840	19.840	12,741
2024-04-23	18.760	19.000	18.680	18.940	18.940	2,544
2024-04-22	18.480	18.720	18.480	18.700	18.700	3,403
2024-04-19	18.500	18.540	18.440	18.480	18.480	2,067
2024-04-18	18.620	18.720	18.500	18.520	18.520	1,895
2024-04-17	18.600	18.700	18.600	18.620	18.620	536
2024-04-16	18.800	18.860	18.600	18.600	18.600	4,256
2024-04-15	18.800	19.200	18.660	18.780	18.780	7,045
2024-04-12	18.000	18.860	18.000	18.780	18.780	9,262
2024-04-11	18.140	18.140	17.760	17.940	17.940	7,959
2024-04-10	18.480	18.480	18.040	18.040	18.040	5,474
2024-04-09	19.220	19.220	18.280	18.520	18.520	6,039
2024-04-08	19.160	19.380	18.780	19.200	19.200	13,853
2024-04-05	18.360	19.160	18.360	19.160	19.160	19,464
2024-04-04	17.620	18.440	17.560	18.440	18.440	46,882
2024-04-03	16.460	16.900	16.380	16.880	16.880	6,673
2024-04-02	16.300	16.600	16.220	16.460	16.460	4,504
2024-03-28	16.160	16.300	16.000	16.300	16.300	1,581
2024-03-27	16.200	16.200	16.000	16.160	16.160	1,442
2024-03-26	15.560	16.200	15.440	16.200	16.200	2,476
2024-03-25	15.680	15.920	14.800	15.560	15.560	9,607
2024-03-22	16.100	16.180	15.660	15.660	15.660	4,239
2024-03-21	16.180	16.180	16.020	16.100	16.100	927
2024-03-20	16.260	16.280	16.100	16.160	16.160	2,081

← NewerPage 11 of 22 · 1,285 trading daysOlder →

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.