MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	34.950	35.350	34.750	34.950	34.950	2,158
2022-05-09	35.300	35.400	34.700	34.950	34.950	5,007
2022-05-06	35.300	35.400	34.200	35.300	35.300	6,133
2022-05-05	36.050	36.350	35.100	35.300	35.300	2,911
2022-05-04	37.200	37.300	36.000	36.000	36.000	5,070
2022-05-03	36.150	37.200	36.150	37.200	37.200	1,911
2022-05-02	35.900	36.550	35.800	36.000	36.000	4,443
2022-04-29	36.450	37.150	36.200	36.200	36.200	2,453
2022-04-28	36.000	36.650	36.000	36.400	36.400	3,837
2022-04-27	36.400	36.500	35.600	36.000	36.000	6,677
2022-04-26	35.850	36.400	35.600	36.400	36.400	3,826
2022-04-25	35.300	36.000	35.000	35.850	35.850	2,913
2022-04-22	35.150	35.450	34.450	35.300	35.300	3,138
2022-04-21	34.550	35.400	34.300	35.200	35.200	4,658
2022-04-20	35.000	35.550	34.500	34.500	34.500	8,404
2022-04-19	34.800	35.250	34.600	35.000	35.000	2,281
2022-04-14	35.350	35.500	34.700	34.900	34.900	5,504
2022-04-13	35.100	35.750	34.950	35.350	35.350	4,021
2022-04-12	33.900	34.900	32.450	34.900	34.900	10,822
2022-04-11	36.750	37.650	33.800	33.800	33.800	24,821
2022-04-08	36.400	36.800	36.000	36.500	36.500	5,802
2022-04-07	35.850	36.400	35.750	36.400	36.400	2,629
2022-04-06	35.800	35.850	35.050	35.750	35.750	4,856
2022-04-05	37.200	37.200	35.600	35.750	35.750	4,824
2022-04-04	36.650	37.100	36.400	37.100	37.100	4,656
2022-04-01	37.100	37.300	36.450	36.700	36.700	10,130
2022-03-31	36.350	37.300	36.350	37.000	37.000	8,321
2022-03-30	36.750	37.200	36.150	36.150	36.150	14,922
2022-03-29	36.100	36.800	36.100	36.800	36.800	4,134
2022-03-28	36.200	36.700	35.900	36.050	36.050	4,135
2022-03-25	35.450	36.200	35.400	36.100	36.100	4,661
2022-03-24	35.050	35.400	34.750	35.050	35.050	5,085
2022-03-23	35.550	36.000	35.050	35.050	35.050	7,599
2022-03-22	35.150	35.850	34.600	35.550	35.550	5,391
2022-03-21	34.900	35.150	34.400	35.150	35.150	2,748
2022-03-18	35.000	35.200	34.250	34.900	34.900	4,731
2022-03-17	35.800	36.200	34.300	35.050	35.050	7,322
2022-03-16	33.950	35.900	33.900	35.700	35.700	9,991
2022-03-15	33.900	34.000	33.350	33.900	33.900	2,853
2022-03-14	33.750	34.800	33.400	33.800	33.800	11,838
2022-03-11	31.300	33.800	31.300	33.300	33.300	10,426
2022-03-10	30.200	31.250	30.000	31.150	31.150	11,194
2022-03-09	28.700	30.450	28.700	30.200	30.200	5,590
2022-03-08	28.300	29.400	27.500	28.200	28.200	5,752
2022-03-07	26.350	28.950	25.250	28.350	28.350	15,582
2022-03-04	29.650	30.250	27.250	27.300	27.300	18,472
2022-03-03	31.850	32.200	30.300	30.400	30.400	5,312
2022-03-02	31.750	31.850	30.600	31.650	31.650	8,427
2022-03-01	32.400	32.500	31.600	31.900	31.900	8,282
2022-02-28	31.900	32.800	31.350	32.400	32.400	6,039
2022-02-25	30.500	32.650	30.300	32.350	32.350	10,179
2022-02-24	31.000	31.000	29.050	30.500	30.500	14,076
2022-02-23	31.250	31.900	31.250	31.800	31.800	4,011
2022-02-22	31.200	31.750	30.250	31.250	31.250	8,716
2022-02-21	32.500	32.600	31.300	31.550	31.550	6,777
2022-02-18	32.750	33.150	32.550	32.550	32.550	4,976
2022-02-17	32.900	33.000	32.500	32.700	32.700	4,292
2022-02-16	33.150	33.150	32.700	33.000	33.000	3,904
2022-02-15	33.000	33.150	32.400	33.000	33.000	5,576
2022-02-14	33.000	33.000	32.000	32.700	32.700	4,573

← NewerPage 20 of 22 · 1,287 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.