MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	13.480	13.700	13.320	13.460	13.460	9,835
2026-04-30	13.360	13.440	13.260	13.400	13.400	7,508
2026-04-29	13.700	13.700	13.340	13.340	13.340	9,127
2026-04-28	13.620	13.860	13.520	13.600	13.600	5,683
2026-04-27	13.860	14.140	13.620	13.620	13.620	11,591
2026-04-24	13.800	13.980	13.620	13.780	13.780	8,458
2026-04-23	13.760	14.440	13.760	14.000	14.000	17,145
2026-04-22	13.040	14.220	13.040	13.700	13.700	25,354
2026-04-21	13.180	13.220	12.940	13.040	13.040	4,918
2026-04-20	12.940	13.560	12.760	13.000	13.000	21,437
2026-04-17	13.300	13.320	12.500	12.600	12.600	27,348
2026-04-16	13.800	13.800	13.300	13.320	13.320	16,315
2026-04-15	13.900	14.060	13.620	13.740	13.740	17,207
2026-04-14	13.900	14.200	13.660	13.800	13.800	30,872
2026-04-13	12.460	13.600	12.460	13.300	13.300	35,974
2026-04-10	11.940	12.560	11.940	12.460	12.460	5,467
2026-04-09	12.280	12.280	11.900	11.940	11.940	8,700
2026-04-08	12.660	12.700	12.280	12.300	12.300	8,680
2026-04-07	12.700	12.740	12.500	12.580	12.580	11,075
2026-04-02	12.400	12.500	12.080	12.380	12.380	5,964
2026-04-01	12.440	12.440	12.260	12.420	12.420	8,878
2026-03-31	12.620	12.620	12.200	12.380	12.380	11,043
2026-03-30	12.040	12.900	11.960	12.600	12.600	28,387
2026-03-27	12.000	12.200	11.780	11.900	11.900	19,759
2026-03-26	12.000	12.180	11.620	11.900	11.900	23,189
2026-03-25	11.700	12.100	11.100	11.920	11.920	40,680
2026-03-24	10.440	11.500	10.020	11.500	11.500	24,806
2026-03-23	9.940	10.360	9.300	10.240	10.240	20,601
2026-03-20	9.850	10.060	9.800	9.940	9.940	6,788
2026-03-19	10.160	10.260	9.680	9.790	9.790	21,035
2026-03-18	9.200	9.990	8.980	9.920	9.920	15,697
2026-03-17	9.040	9.440	9.020	9.200	9.200	11,520
2026-03-16	9.120	9.150	8.940	9.040	9.040	6,866
2026-03-13	9.260	9.260	9.070	9.130	9.130	3,759
2026-03-12	9.340	9.340	9.200	9.270	9.270	3,596
2026-03-11	9.300	9.400	9.140	9.340	9.340	5,607
2026-03-10	9.240	9.590	9.240	9.300	9.300	3,783
2026-03-09	9.650	9.650	9.090	9.220	9.220	9,041
2026-03-06	9.810	9.820	9.630	9.700	9.700	4,450
2026-03-05	9.920	10.000	9.800	9.840	9.840	1,815
2026-03-04	9.760	9.980	9.750	9.920	9.920	3,940
2026-03-03	10.260	10.260	9.650	9.790	9.790	9,876
2026-03-02	10.500	10.500	10.120	10.260	10.260	13,799
2026-02-27	10.300	10.880	10.300	10.700	10.700	17,040
2026-02-26	10.160	10.420	10.020	10.260	10.260	9,369
2026-02-25	9.730	10.120	9.550	10.000	10.000	10,584
2026-02-24	9.820	9.820	9.410	9.720	9.720	6,277
2026-02-23	10.180	10.380	9.650	9.820	9.820	23,388
2026-02-20	9.800	10.200	9.600	9.910	9.910	48,488
2026-02-19	8.570	9.600	8.570	9.420	9.420	48,355
2026-02-18	8.210	8.380	8.190	8.230	8.230	9,650
2026-02-17	8.320	8.350	8.060	8.200	8.200	12,609
2026-02-16	8.600	8.600	8.000	8.350	8.350	14,363
2026-02-13	8.740	8.840	8.570	8.590	8.590	15,020
2026-02-12	8.700	8.800	8.700	8.730	8.730	3,609
2026-02-11	9.020	9.030	8.700	8.700	8.700	14,985
2026-02-10	9.120	9.240	9.000	9.010	9.010	6,788
2026-02-09	9.070	9.210	8.960	9.100	9.100	2,760
2026-02-06	9.450	9.450	8.900	8.940	8.940	15,226
2026-02-05	9.700	9.710	9.450	9.450	9.450	4,292

← NewerPage 3 of 22 · 1,284 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.