MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	30.500	30.800	30.450	30.800	30.800	4,289
2023-01-16	29.600	30.800	29.450	30.300	30.300	14,571
2023-01-13	29.050	29.400	28.950	28.950	28.950	1,809
2023-01-12	28.900	28.950	28.600	28.950	28.950	1,717
2023-01-11	28.900	29.300	28.900	28.900	28.900	3,754
2023-01-10	28.750	29.300	28.700	28.700	28.700	3,286
2023-01-09	28.800	28.850	28.500	28.750	28.750	3,546
2023-01-06	28.700	28.850	28.650	28.800	28.800	761
2023-01-05	28.750	28.800	28.600	28.700	28.700	1,141
2023-01-04	28.750	28.900	28.650	28.750	28.750	2,285
2023-01-03	29.000	29.050	28.500	28.750	28.750	1,258
2023-01-02	28.500	29.300	28.500	29.000	29.000	1,664
2022-12-30	28.350	28.600	28.050	28.450	28.450	12,879
2022-12-29	28.550	28.550	28.050	28.300	28.300	3,864
2022-12-28	28.700	28.700	28.500	28.500	28.500	3,511
2022-12-27	28.850	29.150	28.700	28.700	28.700	4,238
2022-12-23	28.800	28.850	28.800	28.800	28.800	335
2022-12-22	29.100	29.350	28.700	28.800	28.800	2,584
2022-12-21	28.950	29.100	28.900	29.100	29.100	230
2022-12-20	28.750	28.950	28.700	28.950	28.950	2,484
2022-12-19	28.650	29.000	28.600	28.700	28.700	1,589
2022-12-16	29.300	29.300	28.650	28.650	28.650	3,792
2022-12-15	29.500	29.600	29.250	29.250	29.250	4,328
2022-12-14	29.850	29.850	29.500	29.500	29.500	532
2022-12-13	29.700	29.850	29.350	29.850	29.850	3,040
2022-12-12	29.700	29.800	29.200	29.650	29.650	2,276
2022-12-09	30.550	30.650	29.750	29.750	29.750	2,358
2022-12-08	31.300	31.300	29.100	30.550	30.550	4,708
2022-12-07	29.200	32.000	28.500	31.400	31.400	4,784
2022-12-06	29.250	29.550	29.000	29.200	29.200	1,204
2022-12-05	28.250	29.250	28.250	29.250	29.250	2,370
2022-12-02	28.050	28.900	28.050	28.250	28.250	2,412
2022-12-01	28.000	28.300	27.950	28.000	28.000	1,844
2022-11-30	28.050	28.200	27.700	27.900	27.900	2,451
2022-11-29	28.100	28.300	27.500	28.000	28.000	3,818
2022-11-28	28.000	28.300	28.000	28.050	28.050	1,379
2022-11-25	28.800	28.800	28.050	28.200	28.200	995
2022-11-24	28.700	28.800	27.700	28.800	28.800	3,773
2022-11-23	28.100	28.950	28.100	28.700	28.700	2,530
2022-11-22	28.150	28.750	28.050	28.050	28.050	2,434
2022-11-21	28.900	29.000	28.050	28.150	28.150	3,988
2022-11-18	29.200	29.200	28.850	28.850	28.850	2,001
2022-11-17	29.400	29.500	29.100	29.100	29.100	1,467
2022-11-16	29.900	30.100	29.300	29.300	29.300	2,770
2022-11-15	29.750	30.050	29.700	29.900	29.900	1,215
2022-11-14	29.950	30.100	29.700	29.750	29.750	721
2022-11-11	29.950	30.450	29.750	29.950	29.950	2,236
2022-11-10	30.000	30.000	29.600	29.950	29.950	1,502
2022-11-09	30.200	30.250	29.650	29.650	29.650	2,639
2022-11-08	30.500	30.500	29.900	30.200	30.200	2,166
2022-11-07	31.000	31.000	30.350	30.500	30.500	5,878
2022-11-04	31.000	31.050	30.900	31.000	31.000	825
2022-11-03	31.050	31.050	30.700	30.950	30.950	1,830
2022-11-02	31.200	32.000	30.550	31.050	31.050	4,613
2022-11-01	29.800	31.450	29.800	31.200	31.200	5,270
2022-10-31	29.950	30.000	29.750	29.800	29.800	744
2022-10-28	29.550	29.900	29.300	29.900	29.900	1,963
2022-10-27	30.000	30.000	29.100	29.550	29.550	3,854
2022-10-26	30.350	30.350	29.800	30.150	30.150	3,011
2022-10-25	30.100	30.350	30.000	30.300	30.300	1,881

← NewerPage 17 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.