MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	30.200	30.300	30.000	30.050	30.050	2,451
2022-10-21	29.900	30.300	29.600	30.000	30.000	1,734
2022-10-20	29.650	29.700	29.050	29.700	29.700	1,034
2022-10-19	29.850	29.850	29.050	29.650	29.650	1,997
2022-10-18	29.400	29.850	29.400	29.800	29.800	994
2022-10-17	28.800	29.350	28.800	29.350	29.350	1,139
2022-10-14	28.800	29.150	28.750	28.750	28.750	3,203
2022-10-13	28.950	28.950	28.600	28.750	28.750	1,187
2022-10-12	29.400	29.500	28.600	28.900	28.900	2,997
2022-10-11	29.300	29.700	29.300	29.400	29.400	1,178
2022-10-10	29.800	30.000	29.400	29.650	29.650	1,398
2022-10-07	30.000	30.000	29.400	29.800	29.800	2,274
2022-10-06	29.700	30.350	29.700	30.000	30.000	1,807
2022-10-05	29.500	29.900	29.500	29.550	29.550	2,226
2022-10-04	28.950	29.550	28.950	29.400	29.400	1,783
2022-10-03	29.150	29.200	28.500	28.900	28.900	1,835
2022-09-30	29.550	29.900	29.000	29.200	29.200	1,900
2022-09-29	30.100	30.100	29.500	29.550	29.550	5,271
2022-09-28	30.350	30.450	29.850	30.050	30.050	2,151
2022-09-27	30.250	31.300	30.250	30.350	30.350	2,109
2022-09-26	31.700	31.700	30.200	30.400	30.400	2,098
2022-09-23	32.400	32.400	31.700	31.700	31.700	3,676
2022-09-22	32.800	32.850	32.250	32.350	32.350	2,525
2022-09-21	33.500	33.500	32.750	32.800	32.800	2,246
2022-09-20	34.650	34.650	33.550	33.550	33.550	565
2022-09-19	34.700	34.750	33.050	34.650	34.650	2,804
2022-09-16	34.950	34.950	34.000	34.700	34.700	6,697
2022-09-15	35.050	35.750	35.000	35.050	35.050	1,293
2022-09-14	34.750	35.400	34.450	35.000	35.000	3,042
2022-09-13	34.250	34.750	34.200	34.750	34.750	2,468
2022-09-12	33.800	34.450	33.800	34.200	34.200	2,192
2022-09-09	33.350	33.700	33.200	33.550	33.550	2,515
2022-09-08	33.750	33.800	33.400	33.700	33.700	1,695
2022-09-07	33.650	33.750	33.600	33.750	33.750	889
2022-09-06	33.600	33.650	33.600	33.650	33.650	754
2022-09-05	33.300	33.800	33.300	33.600	33.600	3,004
2022-09-02	32.600	33.250	32.600	33.100	33.100	721
2022-09-01	34.700	34.700	32.200	32.500	32.500	6,282
2022-08-31	35.050	35.050	34.500	34.650	34.650	731
2022-08-30	35.550	35.550	35.000	35.050	35.050	1,690
2022-08-29	35.050	35.250	34.500	35.000	35.000	1,485
2022-08-26	35.400	35.650	34.850	35.050	35.050	1,497
2022-08-25	34.700	35.200	34.700	35.200	35.200	960
2022-08-24	34.700	34.900	34.300	34.700	34.700	1,528
2022-08-23	35.400	35.500	34.000	34.700	34.700	2,384
2022-08-22	36.100	36.100	35.150	35.450	35.450	1,160
2022-08-19	36.850	36.850	36.050	36.050	36.050	2,286
2022-08-18	36.850	36.900	36.450	36.850	36.850	1,271
2022-08-17	36.750	36.800	36.200	36.800	36.800	2,136
2022-08-16	36.100	36.800	36.100	36.750	36.750	1,468
2022-08-15	36.650	36.800	36.000	36.100	36.100	2,314
2022-08-12	36.600	36.700	36.250	36.650	36.650	1,049
2022-08-11	36.700	36.750	36.000	36.600	36.600	2,427
2022-08-10	36.200	36.900	36.100	36.700	36.700	3,286
2022-08-09	36.200	36.450	35.900	36.200	36.200	2,073
2022-08-08	36.450	36.450	35.750	36.200	36.200	3,041
2022-08-05	36.000	36.500	35.650	36.300	36.300	2,319
2022-08-04	35.750	36.100	35.750	36.000	36.000	1,311
2022-08-03	35.800	36.000	35.550	35.750	35.750	1,215
2022-08-02	34.050	36.500	34.050	35.800	35.800	12,866

← NewerPage 18 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.