MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	17.540	17.660	16.480	17.140	17.140	6,353
2023-12-20	17.700	18.360	17.420	17.540	17.540	12,617
2023-12-19	17.960	17.960	17.660	17.700	17.700	3,254
2023-12-18	17.200	18.060	17.020	17.960	17.960	6,444
2023-12-15	17.220	17.340	17.160	17.280	17.280	2,088
2023-12-14	17.020	17.240	17.020	17.200	17.200	2,220
2023-12-13	17.300	17.300	16.860	17.000	17.000	2,517
2023-12-12	17.000	17.420	16.720	17.340	17.340	3,797
2023-12-11	17.200	17.400	16.660	17.100	17.100	7,873
2023-12-08	17.020	17.200	16.800	17.160	17.160	4,516
2023-12-07	17.280	17.280	16.880	17.020	17.020	8,751
2023-12-06	17.860	17.860	17.280	17.280	17.280	6,142
2023-12-05	18.180	18.180	17.220	17.860	17.860	5,495
2023-12-04	18.360	18.360	17.580	18.180	18.180	5,614
2023-12-01	18.500	18.520	18.260	18.380	18.380	2,431
2023-11-30	18.600	18.600	18.400	18.500	18.500	2,196
2023-11-29	18.920	18.980	18.480	18.600	18.600	1,169
2023-11-28	19.080	19.200	18.900	18.900	18.900	3,580
2023-11-27	19.460	19.460	18.880	19.080	19.080	2,340
2023-11-24	19.960	19.960	19.320	19.440	19.440	3,086
2023-11-23	19.860	19.860	19.480	19.680	19.680	1,378
2023-11-22	19.340	19.900	19.340	19.860	19.860	2,863
2023-11-21	19.340	19.600	19.280	19.320	19.320	2,737
2023-11-20	19.220	19.900	19.220	19.340	19.340	4,583
2023-11-17	18.500	19.200	18.500	19.200	19.200	4,783
2023-11-16	18.680	18.680	18.400	18.400	18.400	3,993
2023-11-15	19.020	19.160	18.320	18.680	18.680	2,781
2023-11-14	18.280	19.020	18.280	19.020	19.020	3,228
2023-11-13	18.320	18.440	18.260	18.260	18.260	1,055
2023-11-10	18.500	18.500	18.060	18.320	18.320	2,389
2023-11-09	17.160	18.600	17.160	18.500	18.500	5,570
2023-11-08	17.900	18.100	16.500	17.140	17.140	28,826
2023-11-07	18.260	18.260	17.580	17.980	17.980	5,678
2023-11-06	19.100	19.100	18.000	18.260	18.260	6,600
2023-11-03	18.920	19.220	18.900	19.160	19.160	2,771
2023-11-02	18.360	18.980	18.360	18.920	18.920	2,908
2023-11-01	18.140	18.640	18.100	18.340	18.340	1,851
2023-10-31	17.820	18.200	17.800	18.140	18.140	4,905
2023-10-30	17.520	18.240	17.520	17.800	17.800	4,963
2023-10-27	17.600	18.260	17.480	17.500	17.500	4,613
2023-10-26	16.900	18.040	16.900	17.580	17.580	9,163
2023-10-25	16.600	16.900	16.500	16.900	16.900	3,545
2023-10-24	16.440	17.100	16.440	16.600	16.600	3,555
2023-10-23	17.240	17.540	16.060	16.440	16.440	21,389
2023-10-20	16.140	17.580	16.120	17.240	17.240	10,066
2023-10-19	16.500	16.500	15.120	16.140	16.140	18,961
2023-10-18	16.540	16.680	16.500	16.520	16.520	2,232
2023-10-17	16.500	16.920	16.500	16.540	16.540	8,503
2023-10-16	16.740	16.820	16.240	16.500	16.500	20,865
2023-10-13	17.440	17.440	16.380	16.760	16.760	13,771
2023-10-12	17.520	17.640	17.200	17.440	17.440	7,365
2023-10-11	17.540	17.760	17.260	17.520	17.520	9,878
2023-10-10	18.480	18.480	17.220	17.820	17.820	19,517
2023-10-09	19.200	19.200	18.320	18.480	18.480	4,310
2023-10-06	19.020	19.360	17.860	19.200	19.200	11,864
2023-10-05	19.600	19.620	19.180	19.180	19.180	2,788
2023-10-04	19.560	19.760	19.320	19.600	19.600	1,570
2023-10-03	19.860	20.100	19.500	19.660	19.660	3,665
2023-10-02	19.900	20.000	19.660	20.000	20.000	5,495
2023-09-29	20.100	20.200	19.800	19.900	19.900	6,414

← NewerPage 13 of 22 · 1,281 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.