MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.500	20.550	19.860	20.150	20.150	2,476
2023-09-27	19.980	20.900	19.960	20.450	20.450	15,614
2023-09-26	20.500	20.500	19.840	19.940	19.940	7,971
2023-09-25	20.950	21.000	20.100	20.100	20.100	10,319
2023-09-22	21.500	21.500	20.950	21.050	21.050	2,990
2023-09-21	21.950	22.000	21.450	21.500	21.500	2,966
2023-09-20	21.750	22.100	21.750	21.900	21.900	3,991
2023-09-19	21.600	21.950	21.550	21.750	21.750	3,914
2023-09-18	22.350	22.350	20.600	21.600	21.600	10,629
2023-09-15	22.300	22.650	22.100	22.350	22.350	4,677
2023-09-14	22.950	23.000	22.100	22.250	22.250	6,128
2023-09-13	22.850	23.000	22.800	22.950	22.950	419
2023-09-12	23.000	23.150	22.850	22.850	22.850	1,799
2023-09-11	22.700	23.100	22.700	23.000	23.000	1,941
2023-09-08	23.000	23.500	22.250	22.700	22.700	9,528
2023-09-07	22.500	23.000	22.450	22.900	22.900	4,850
2023-09-06	23.250	23.300	22.250	22.450	22.450	8,159
2023-09-05	23.600	23.600	23.100	23.250	23.250	8,938
2023-09-04	24.100	24.450	23.700	23.700	23.700	2,631
2023-09-01	24.500	24.550	24.100	24.100	24.100	2,261
2023-08-31	24.800	24.800	24.300	24.500	24.500	1,726
2023-08-30	24.800	24.850	24.500	24.800	24.800	1,347
2023-08-29	25.350	25.350	24.400	24.800	24.800	8,483
2023-08-28	25.550	25.600	25.350	25.350	25.350	792
2023-08-25	25.700	25.700	25.550	25.550	25.550	731
2023-08-24	26.000	26.000	25.500	25.700	25.700	1,408
2023-08-23	25.450	26.050	25.200	25.950	25.950	2,724
2023-08-22	25.450	25.550	25.350	25.450	25.450	2,147
2023-08-21	25.300	25.500	25.300	25.400	25.400	2,497
2023-08-18	25.300	25.550	25.250	25.300	25.300	1,774
2023-08-17	25.900	25.950	25.300	25.300	25.300	820
2023-08-16	26.000	26.050	25.850	25.850	25.850	227
2023-08-15	25.650	25.950	25.650	25.950	25.950	285
2023-08-14	25.500	25.800	25.250	25.650	25.650	1,436
2023-08-11	25.950	25.950	25.350	25.500	25.500	1,119
2023-08-10	26.050	26.100	25.750	25.900	25.900	780
2023-08-09	26.700	26.700	25.550	26.050	26.050	3,427
2023-08-08	26.900	26.900	26.450	26.700	26.700	1,315
2023-08-07	26.250	27.500	26.200	26.800	26.800	4,037
2023-08-04	25.400	26.250	25.400	26.250	26.250	1,670
2023-08-03	25.300	25.500	25.250	25.350	25.350	1,675
2023-08-02	26.350	26.350	25.200	25.300	25.300	7,305
2023-08-01	27.000	27.100	26.400	26.600	26.600	2,082
2023-07-31	28.600	28.700	26.600	27.000	27.000	12,358
2023-07-28	28.550	28.800	28.550	28.550	28.550	5,624
2023-07-27	28.650	28.900	28.600	28.750	28.750	1,549
2023-07-26	28.600	28.650	28.550	28.600	28.600	950
2023-07-25	28.900	28.900	28.550	28.600	28.600	2,733
2023-07-24	28.750	29.050	28.500	28.850	28.850	4,367
2023-07-21	29.200	29.200	28.550	28.700	28.700	1,944
2023-07-20	29.200	29.350	29.050	29.200	29.200	1,681
2023-07-19	28.700	29.250	28.700	29.200	29.200	1,365
2023-07-18	29.000	29.000	28.550	28.700	28.700	4,609
2023-07-17	29.200	29.300	29.100	29.200	29.200	961
2023-07-14	29.300	29.400	29.000	29.300	29.300	2,981
2023-07-13	29.400	29.400	28.700	28.700	28.700	1,961
2023-07-12	28.750	29.300	28.650	29.150	29.150	2,520
2023-07-11	28.700	28.800	28.550	28.700	28.700	759
2023-07-10	28.650	28.700	28.550	28.650	28.650	4,560
2023-07-07	28.550	28.850	28.550	28.650	28.650	1,485

← NewerPage 14 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.