MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	28.550	28.850	28.550	28.650	28.650	1,485
2023-07-06	29.300	29.300	28.550	28.550	28.550	12,121
2023-07-05	29.000	29.800	29.000	29.200	29.200	11,552
2023-07-04	29.000	29.300	28.950	29.000	29.000	7,790
2023-07-03	26.300	29.300	25.900	29.300	29.300	21,561
2023-06-30	25.800	25.900	25.550	25.800	25.800	2,402
2023-06-29	25.300	25.800	25.300	25.800	25.800	1,683
2023-06-28	25.250	25.300	25.050	25.300	25.300	661
2023-06-27	25.700	25.700	25.200	25.250	25.250	851
2023-06-26	25.550	25.800	25.550	25.700	25.700	2,177
2023-06-23	25.850	25.900	25.550	25.550	25.550	3,435
2023-06-22	26.700	26.700	25.800	25.850	25.850	1,866
2023-06-21	26.550	27.000	26.550	26.850	26.850	1,121
2023-06-20	26.500	26.600	26.200	26.550	26.550	2,426
2023-06-19	26.800	26.800	26.350	26.350	26.350	2,495
2023-06-16	27.600	27.600	26.750	26.900	26.900	4,767
2023-06-15	27.300	27.750	27.200	27.400	27.400	6,506
2023-06-14	25.000	27.350	25.000	27.300	27.300	15,639
2023-06-13	24.800	25.500	24.700	25.000	25.000	4,285
2023-06-12	25.500	25.550	24.400	24.800	24.800	8,351
2023-06-09	24.450	26.250	24.450	25.500	25.500	11,687
2023-06-08	23.850	24.500	23.700	24.450	24.450	6,026
2023-06-07	24.300	24.550	23.850	23.850	23.850	9,448
2023-06-06	24.500	24.500	23.700	24.250	24.250	7,552
2023-06-05	22.550	24.650	22.550	24.400	24.400	7,828
2023-06-02	23.200	23.200	22.000	22.500	22.500	15,440
2023-06-01	23.850	23.950	23.050	23.100	23.100	5,460
2023-05-31	24.200	24.200	23.550	23.800	23.800	2,069
2023-05-30	24.250	24.650	24.050	24.200	24.200	1,777
2023-05-29	24.100	24.450	24.000	24.250	24.250	1,995
2023-05-26	23.550	24.250	23.400	24.050	24.050	10,095
2023-05-25	23.250	23.900	23.250	23.500	23.500	4,786
2023-05-24	23.200	23.350	22.800	23.200	23.200	6,689
2023-05-23	22.600	23.600	22.600	23.150	23.150	2,373
2023-05-22	22.900	23.150	22.550	22.550	22.550	10,714
2023-05-19	23.450	23.500	22.850	22.850	22.850	6,881
2023-05-18	23.450	23.500	22.500	23.500	23.500	9,967
2023-05-17	23.800	23.800	23.100	23.450	23.450	4,956
2023-05-16	24.000	24.000	23.500	23.700	23.700	2,658
2023-05-15	24.000	24.300	23.900	24.000	24.000	2,218
2023-05-12	24.250	24.500	23.900	24.200	24.200	3,193
2023-05-11	24.300	24.450	24.050	24.250	24.250	1,119
2023-05-10	24.500	24.500	24.300	24.300	24.300	2,336
2023-05-09	24.700	24.700	23.800	24.250	24.250	3,758
2023-05-08	24.700	24.950	24.600	24.650	24.650	1,653
2023-05-05	24.800	24.850	24.600	24.700	24.700	1,905
2023-05-04	25.250	25.250	24.600	24.800	24.800	1,853
2023-05-03	25.250	25.250	24.600	24.950	24.950	1,684
2023-05-02	24.500	25.450	24.500	24.850	24.850	2,450
2023-04-28	24.800	24.950	24.250	24.400	24.400	3,105
2023-04-27	23.500	24.600	23.500	24.600	24.600	9,093
2023-04-26	24.150	24.350	23.050	23.500	23.500	10,121
2023-04-25	24.900	24.900	24.150	24.400	24.400	2,476
2023-04-24	25.050	25.250	24.550	25.000	25.000	5,574
2023-04-21	25.550	25.550	25.050	25.300	25.300	3,513
2023-04-20	25.400	25.700	25.100	25.550	25.550	3,044
2023-04-19	25.800	25.900	25.300	25.300	25.300	3,099
2023-04-18	26.250	26.350	25.650	25.800	25.800	1,187
2023-04-17	26.500	27.300	26.250	26.250	26.250	3,826
2023-04-14	25.600	26.700	25.550	26.400	26.400	5,619

← NewerPage 15 of 22 · 1,286 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.