MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	25.750	25.800	25.100	25.500	25.500	4,276
2023-04-12	25.900	25.950	25.600	25.600	25.600	2,955
2023-04-11	26.700	26.700	25.750	25.750	25.750	7,524
2023-04-06	27.900	27.900	26.450	26.500	26.500	6,862
2023-04-05	28.400	28.500	27.850	27.950	27.950	2,449
2023-04-04	28.550	28.650	28.350	28.450	28.450	4,134
2023-04-03	28.550	28.600	28.450	28.500	28.500	10,555
2023-03-31	28.450	28.450	28.200	28.400	28.400	4,647
2023-03-30	28.300	28.550	28.300	28.450	28.450	1,482
2023-03-29	28.400	28.450	28.250	28.300	28.300	663
2023-03-28	28.550	28.700	28.300	28.400	28.400	1,560
2023-03-27	28.350	28.700	28.250	28.500	28.500	1,384
2023-03-24	28.750	28.800	28.200	28.250	28.250	3,257
2023-03-23	28.800	28.800	28.600	28.800	28.800	593
2023-03-22	28.800	29.000	28.550	28.850	28.850	1,347
2023-03-21	28.900	29.200	28.500	28.700	28.700	4,330
2023-03-20	29.250	29.250	28.600	28.800	28.800	2,455
2023-03-17	29.350	30.000	29.050	29.200	29.200	3,488
2023-03-16	29.000	29.350	29.000	29.300	29.300	1,407
2023-03-15	29.850	29.850	28.950	29.000	29.000	1,581
2023-03-14	29.100	30.000	29.100	29.800	29.800	2,555
2023-03-13	29.750	30.000	29.000	29.300	29.300	3,669
2023-03-10	29.650	29.700	29.450	29.700	29.700	711
2023-03-09	29.500	29.900	29.400	29.650	29.650	1,361
2023-03-08	29.900	29.900	29.400	29.500	29.500	1,175
2023-03-07	29.650	30.000	29.650	29.800	29.800	1,560
2023-03-06	30.300	30.450	29.600	29.650	29.650	2,352
2023-03-03	30.000	30.500	29.950	30.300	30.300	1,715
2023-03-02	30.000	30.000	29.800	29.950	29.950	1,242
2023-03-01	30.000	30.050	29.950	29.950	29.950	326
2023-02-28	30.200	30.200	29.950	30.000	30.000	754
2023-02-27	29.650	30.300	29.650	30.100	30.100	13,388
2023-02-24	30.000	30.350	29.400	29.600	29.600	1,490
2023-02-23	30.100	30.200	29.900	30.000	30.000	2,049
2023-02-22	30.600	30.600	29.750	30.000	30.000	2,936
2023-02-21	32.000	32.000	28.850	30.550	30.550	8,964
2023-02-20	31.500	32.000	31.500	32.000	32.000	1,923
2023-02-17	32.200	32.200	31.550	31.700	31.700	1,865
2023-02-16	32.450	32.500	32.100	32.200	32.200	2,254
2023-02-15	32.750	32.850	32.350	32.500	32.500	1,796
2023-02-14	33.200	33.200	32.600	32.700	32.700	886
2023-02-13	33.000	33.150	32.800	33.150	33.150	701
2023-02-10	32.850	33.250	32.500	32.800	32.800	1,279
2023-02-09	32.550	34.000	32.500	32.850	32.850	6,118
2023-02-08	31.900	32.600	31.900	32.550	32.550	1,112
2023-02-07	32.150	32.200	31.850	31.950	31.950	1,029
2023-02-06	32.450	32.450	32.100	32.150	32.150	718
2023-02-03	32.600	32.650	32.150	32.300	32.300	1,169
2023-02-02	32.800	32.800	32.500	32.600	32.600	1,346
2023-02-01	33.000	33.000	32.600	32.750	32.750	1,102
2023-01-31	33.050	33.150	32.550	32.800	32.800	1,469
2023-01-30	33.500	33.500	33.050	33.050	33.050	2,041
2023-01-27	33.600	33.750	33.550	33.550	33.550	1,258
2023-01-26	33.500	33.700	33.350	33.550	33.550	1,314
2023-01-25	33.950	33.950	33.300	33.500	33.500	2,638
2023-01-24	33.900	33.950	33.700	33.950	33.950	3,889
2023-01-23	33.600	33.950	33.550	33.900	33.900	2,829
2023-01-20	32.300	34.000	32.300	33.500	33.500	7,821
2023-01-19	32.800	33.000	32.000	32.300	32.300	4,016
2023-01-18	31.000	33.250	30.950	33.000	33.000	16,615

← NewerPage 16 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.