MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	33.600	33.750	32.850	33.400	33.400	7,120
2022-02-10	34.000	34.350	33.600	34.000	34.000	6,171
2022-02-09	34.150	34.250	33.700	34.000	34.000	7,859
2022-02-08	33.000	34.950	33.000	34.300	34.300	39,466
2022-02-07	31.550	32.050	31.550	31.750	31.750	4,722
2022-02-04	32.000	32.350	31.250	31.400	31.400	7,983
2022-02-03	33.000	33.150	31.700	31.850	31.850	12,112
2022-02-02	32.600	33.700	32.500	33.000	33.000	18,971
2022-02-01	32.950	33.400	32.250	32.400	32.400	13,922
2022-01-31	34.200	34.450	31.800	32.400	32.400	31,864
2022-01-28	34.450	34.450	33.550	34.200	34.200	5,741
2022-01-27	34.450	34.800	33.750	34.450	34.450	5,687
2022-01-26	34.600	35.000	34.100	34.450	34.450	7,697
2022-01-25	35.150	35.750	34.050	34.600	34.600	9,638
2022-01-24	35.900	36.000	34.600	35.150	35.150	10,129
2022-01-21	36.000	36.200	35.600	35.950	35.950	4,978
2022-01-20	36.400	36.500	36.000	36.200	36.200	3,229
2022-01-19	36.500	36.850	36.000	36.300	36.300	7,632
2022-01-18	36.750	36.750	36.200	36.250	36.250	3,652
2022-01-17	36.500	37.300	36.250	36.750	36.750	15,203
2022-01-14	36.500	36.500	36.000	36.100	36.100	5,050
2022-01-13	36.100	36.250	35.500	36.250	36.250	7,582
2022-01-12	36.000	36.450	36.000	36.100	36.100	1,551
2022-01-11	35.600	36.200	35.600	35.700	35.700	2,959
2022-01-10	36.950	37.000	35.500	35.600	35.600	4,113
2022-01-07	37.000	37.200	36.500	36.900	36.900	6,790
2022-01-06	37.450	37.550	36.950	37.250	37.250	3,248
2022-01-05	38.050	38.150	37.100	37.450	37.450	1,812
2022-01-04	38.100	38.900	37.950	38.050	38.050	5,172
2022-01-03	36.850	38.900	36.750	38.000	38.000	7,679
2021-12-31	36.800	36.950	36.700	36.800	36.800	657
2021-12-30	36.650	37.050	36.150	36.800	36.800	3,191
2021-12-29	37.600	37.600	36.150	36.450	36.450	6,012
2021-12-28	37.600	38.550	37.450	37.600	37.600	7,727
2021-12-27	37.550	37.650	37.250	37.550	37.550	1,899
2021-12-24	37.250	37.700	37.200	37.550	37.550	3,163
2021-12-23	37.200	37.600	36.900	37.250	37.250	3,955
2021-12-22	36.450	37.300	36.400	37.150	37.150	3,689
2021-12-21	35.600	36.500	34.950	36.500	36.500	4,260
2021-12-20	36.200	36.200	34.550	35.350	35.350	5,940
2021-12-17	36.050	36.200	35.400	36.200	36.200	6,377
2021-12-16	35.300	36.200	35.300	36.050	36.050	7,732
2021-12-15	35.300	35.450	35.050	35.300	35.300	4,446
2021-12-14	35.700	35.950	35.000	35.300	35.300	5,671
2021-12-13	35.550	35.700	35.450	35.700	35.700	1,716
2021-12-10	36.400	36.400	35.350	35.550	35.550	6,127
2021-12-09	36.200	36.400	35.400	36.400	36.400	2,659
2021-12-08	35.950	36.500	35.550	36.300	36.300	3,623
2021-12-07	35.700	37.050	35.700	35.950	35.950	9,729
2021-12-06	35.400	35.950	35.050	35.700	35.700	7,068
2021-12-03	35.050	37.000	34.750	35.400	35.400	13,734
2021-12-02	36.200	36.200	34.750	35.050	35.050	7,105
2021-12-01	35.400	36.650	34.750	36.200	36.200	8,378
2021-11-30	35.400	35.400	34.450	34.700	34.700	5,759
2021-11-29	35.050	35.900	35.000	35.300	35.300	6,785
2021-11-26	35.700	36.050	35.000	35.850	35.850	12,510
2021-11-25	35.450	36.700	35.450	36.700	36.700	38,282
2021-11-24	35.250	36.150	35.100	35.400	35.400	6,211
2021-11-23	35.450	35.450	34.650	35.250	35.250	11,943
2021-11-22	35.500	36.250	35.350	35.450	35.450	9,388

← NewerPage 21 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.