MGI Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 16.200 | 16.260 | 16.140 | 16.260 | 16.260 | 905 |
| 2024-03-18 | 16.160 | 16.500 | 16.160 | 16.200 | 16.200 | 2,621 |
| 2024-03-15 | 16.500 | 16.500 | 16.080 | 16.200 | 16.200 | 3,499 |
| 2024-03-14 | 16.140 | 16.500 | 15.620 | 16.500 | 16.500 | 6,486 |
| 2024-03-13 | 16.640 | 16.700 | 16.020 | 16.140 | 16.140 | 6,224 |
| 2024-03-12 | 16.640 | 16.880 | 16.480 | 16.640 | 16.640 | 3,717 |
| 2024-03-11 | 16.820 | 16.840 | 16.500 | 16.640 | 16.640 | 3,172 |
| 2024-03-08 | 16.680 | 16.820 | 16.680 | 16.820 | 16.820 | 1,539 |
| 2024-03-07 | 16.580 | 16.920 | 16.560 | 16.680 | 16.680 | 9,371 |
| 2024-03-06 | 16.260 | 16.700 | 16.240 | 16.560 | 16.560 | 3,201 |
| 2024-03-05 | 16.540 | 16.740 | 16.240 | 16.260 | 16.260 | 4,251 |
| 2024-03-04 | 16.380 | 16.800 | 16.380 | 16.520 | 16.520 | 5,512 |
| 2024-03-01 | 15.600 | 16.800 | 15.500 | 16.360 | 16.360 | 14,982 |
| 2024-02-29 | 15.020 | 15.680 | 15.000 | 15.580 | 15.580 | 5,629 |
| 2024-02-28 | 14.920 | 15.220 | 14.860 | 15.200 | 15.200 | 4,770 |
| 2024-02-27 | 14.980 | 14.980 | 14.700 | 14.900 | 14.900 | 4,065 |
| 2024-02-26 | 15.360 | 15.360 | 14.900 | 14.960 | 14.960 | 3,242 |
| 2024-02-23 | 15.120 | 15.480 | 15.060 | 15.360 | 15.360 | 3,506 |
| 2024-02-22 | 14.500 | 15.200 | 14.500 | 15.200 | 15.200 | 16,470 |
| 2024-02-21 | 14.440 | 14.500 | 14.200 | 14.480 | 14.480 | 4,487 |
| 2024-02-20 | 15.100 | 15.120 | 14.260 | 14.440 | 14.440 | 8,291 |
| 2024-02-19 | 15.880 | 15.880 | 14.840 | 15.100 | 15.100 | 11,137 |
| 2024-02-16 | 15.980 | 16.060 | 15.300 | 15.880 | 15.880 | 6,697 |
| 2024-02-15 | 14.620 | 16.500 | 14.620 | 15.960 | 15.960 | 33,592 |
| 2024-02-14 | 14.020 | 14.660 | 14.020 | 14.600 | 14.600 | 4,430 |
| 2024-02-13 | 13.900 | 14.000 | 13.860 | 14.000 | 14.000 | 2,134 |
| 2024-02-12 | 13.820 | 13.920 | 13.800 | 13.860 | 13.860 | 3,472 |
| 2024-02-09 | 13.860 | 13.960 | 13.780 | 13.800 | 13.800 | 3,901 |
| 2024-02-08 | 13.860 | 13.900 | 13.760 | 13.840 | 13.840 | 5,761 |
| 2024-02-07 | 13.700 | 13.940 | 13.700 | 13.840 | 13.840 | 15,719 |
| 2024-02-06 | 13.820 | 13.840 | 13.620 | 13.700 | 13.700 | 9,872 |
| 2024-02-05 | 14.100 | 14.100 | 13.820 | 13.820 | 13.820 | 5,217 |
| 2024-02-02 | 13.960 | 14.200 | 13.940 | 14.140 | 14.140 | 2,721 |
| 2024-02-01 | 14.000 | 14.020 | 13.880 | 13.960 | 13.960 | 4,036 |
| 2024-01-31 | 14.700 | 14.700 | 13.740 | 14.000 | 14.000 | 13,054 |
| 2024-01-30 | 14.560 | 14.780 | 14.540 | 14.700 | 14.700 | 5,664 |
| 2024-01-29 | 14.660 | 14.700 | 14.380 | 14.500 | 14.500 | 5,208 |
| 2024-01-26 | 14.520 | 14.680 | 14.520 | 14.540 | 14.540 | 1,243 |
| 2024-01-25 | 14.800 | 14.800 | 14.380 | 14.520 | 14.520 | 3,709 |
| 2024-01-24 | 14.600 | 14.800 | 14.540 | 14.780 | 14.780 | 4,398 |
| 2024-01-23 | 14.540 | 14.640 | 14.520 | 14.600 | 14.600 | 620 |
| 2024-01-22 | 14.540 | 14.720 | 14.540 | 14.540 | 14.540 | 3,087 |
| 2024-01-19 | 14.660 | 14.680 | 14.500 | 14.600 | 14.600 | 5,344 |
| 2024-01-18 | 14.900 | 14.900 | 14.600 | 14.660 | 14.660 | 6,898 |
| 2024-01-17 | 14.940 | 15.000 | 14.860 | 14.900 | 14.900 | 1,098 |
| 2024-01-16 | 15.280 | 15.280 | 14.940 | 14.940 | 14.940 | 5,197 |
| 2024-01-15 | 15.440 | 15.440 | 15.160 | 15.280 | 15.280 | 2,598 |
| 2024-01-12 | 15.160 | 15.440 | 15.140 | 15.440 | 15.440 | 5,875 |
| 2024-01-11 | 15.500 | 15.500 | 14.820 | 15.160 | 15.160 | 7,826 |
| 2024-01-10 | 15.600 | 15.640 | 15.000 | 15.500 | 15.500 | 8,184 |
| 2024-01-09 | 16.100 | 16.100 | 15.600 | 15.620 | 15.620 | 4,729 |
| 2024-01-08 | 16.080 | 16.200 | 15.960 | 16.100 | 16.100 | 1,939 |
| 2024-01-05 | 16.400 | 16.400 | 16.080 | 16.100 | 16.100 | 2,731 |
| 2024-01-04 | 16.400 | 16.420 | 16.240 | 16.420 | 16.420 | 4,372 |
| 2024-01-03 | 16.820 | 16.820 | 16.340 | 16.400 | 16.400 | 19,394 |
| 2024-01-02 | 16.440 | 16.820 | 16.300 | 16.820 | 16.820 | 2,876 |
| 2023-12-29 | 16.320 | 16.460 | 16.240 | 16.300 | 16.300 | 2,781 |
| 2023-12-28 | 16.000 | 16.300 | 15.740 | 16.300 | 16.300 | 9,254 |
| 2023-12-27 | 16.300 | 16.520 | 15.940 | 16.160 | 16.160 | 9,602 |
| 2023-12-22 | 16.100 | 16.560 | 14.500 | 16.300 | 16.300 | 36,307 |
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.