MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	34.250	34.400	34.000	34.000	34.000	2,079
2022-07-29	34.400	34.400	34.000	34.250	34.250	1,393
2022-07-28	33.300	34.400	33.300	34.400	34.400	3,038
2022-07-27	33.350	33.700	33.300	33.300	33.300	1,091
2022-07-26	33.200	33.550	33.000	33.300	33.300	2,213
2022-07-25	32.950	33.450	32.950	33.200	33.200	1,495
2022-07-22	34.000	34.000	32.950	33.200	33.200	1,815
2022-07-21	33.900	34.000	33.650	34.000	34.000	1,291
2022-07-20	33.400	34.000	33.400	33.900	33.900	1,079
2022-07-19	32.950	33.400	32.950	33.400	33.400	557
2022-07-18	32.100	33.350	31.850	32.900	32.900	1,924
2022-07-15	32.250	32.250	32.000	32.100	32.100	562
2022-07-14	32.050	32.300	31.800	32.250	32.250	345
2022-07-13	31.950	32.100	31.800	32.050	32.050	1,186
2022-07-12	31.350	32.300	31.300	31.950	31.950	3,213
2022-07-11	32.400	32.400	32.100	32.200	32.200	615
2022-07-08	31.950	32.400	31.950	32.400	32.400	295
2022-07-07	31.500	32.200	31.500	31.950	31.950	437
2022-07-06	31.400	31.650	31.100	31.500	31.500	1,197
2022-07-05	32.250	32.400	31.050	31.400	31.400	1,245
2022-07-04	33.500	33.500	32.150	32.250	32.250	25,324
2022-07-01	33.050	33.450	32.900	33.250	33.250	544
2022-06-30	33.450	33.900	33.050	33.050	33.050	2,283
2022-06-29	32.900	34.000	32.100	33.450	33.450	4,861
2022-06-28	31.000	32.000	30.200	32.000	32.000	2,137
2022-06-27	31.000	31.350	30.500	31.000	31.000	597
2022-06-24	30.000	32.000	30.000	31.000	31.000	8,173
2022-06-23	30.900	30.900	29.800	29.950	29.950	1,817
2022-06-22	31.000	31.350	30.550	30.900	30.900	1,651
2022-06-21	31.150	32.050	30.900	31.000	31.000	1,495
2022-06-20	30.950	31.150	30.200	31.150	31.150	1,363
2022-06-17	31.100	31.500	30.800	31.200	31.200	1,585
2022-06-16	33.350	33.350	30.800	31.100	31.100	4,931
2022-06-15	32.800	33.500	32.650	33.300	33.300	1,280
2022-06-14	32.700	33.350	32.150	32.650	32.650	4,362
2022-06-13	33.200	34.100	32.100	32.750	32.750	5,194
2022-06-10	33.300	34.350	33.150	33.150	33.150	6,545
2022-06-09	33.500	33.500	32.850	33.150	33.150	2,155
2022-06-08	34.250	34.250	33.400	33.500	33.500	2,416
2022-06-07	34.050	34.250	33.600	34.250	34.250	2,529
2022-06-06	34.800	34.800	33.800	34.000	34.000	1,152
2022-06-03	34.100	34.850	33.800	34.800	34.800	3,875
2022-06-02	33.950	34.100	33.650	34.100	34.100	3,407
2022-06-01	33.250	33.950	33.250	33.950	33.950	1,664
2022-05-31	33.900	33.900	33.150	33.300	33.300	2,817
2022-05-30	33.900	34.500	33.500	33.850	33.850	2,905
2022-05-27	33.800	34.200	33.800	33.850	33.850	1,371
2022-05-26	33.200	34.400	32.900	33.800	33.800	2,744
2022-05-25	33.450	33.550	32.700	33.150	33.150	7,453
2022-05-24	35.000	35.000	33.250	33.400	33.400	6,277
2022-05-23	35.100	35.400	34.400	35.000	35.000	2,476
2022-05-20	35.050	35.600	34.800	35.050	35.050	1,968
2022-05-19	35.800	35.800	34.850	35.050	35.050	7,103
2022-05-18	35.950	36.000	35.350	35.800	35.800	3,668
2022-05-17	35.800	36.400	35.800	35.900	35.900	1,433
2022-05-16	35.450	35.800	35.100	35.800	35.800	786
2022-05-13	35.100	35.850	35.050	35.450	35.450	3,212
2022-05-12	35.250	35.300	34.350	35.100	35.100	2,569
2022-05-11	35.000	35.500	34.800	35.300	35.300	2,210
2022-05-10	34.950	35.350	34.750	34.950	34.950	2,158

← NewerPage 19 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.