MGI Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 9.700 | 9.710 | 9.450 | 9.450 | 9.450 | 4,292 |
| 2026-02-04 | 9.940 | 10.000 | 9.650 | 9.700 | 9.700 | 16,107 |
| 2026-02-03 | 9.990 | 10.120 | 9.610 | 9.940 | 9.940 | 15,077 |
| 2026-02-02 | 9.440 | 9.900 | 9.360 | 9.900 | 9.900 | 13,822 |
| 2026-01-30 | 9.370 | 9.500 | 9.250 | 9.400 | 9.400 | 6,976 |
| 2026-01-29 | 9.200 | 9.380 | 9.150 | 9.360 | 9.360 | 9,585 |
| 2026-01-28 | 9.380 | 9.380 | 9.110 | 9.190 | 9.190 | 4,392 |
| 2026-01-27 | 8.900 | 9.320 | 8.900 | 9.320 | 9.320 | 10,565 |
| 2026-01-26 | 9.100 | 9.100 | 8.850 | 8.900 | 8.900 | 7,188 |
| 2026-01-23 | 9.100 | 9.100 | 9.060 | 9.100 | 9.100 | 1,418 |
| 2026-01-22 | 9.110 | 9.180 | 9.040 | 9.100 | 9.100 | 3,990 |
| 2026-01-21 | 9.190 | 9.210 | 9.100 | 9.100 | 9.100 | 5,307 |
| 2026-01-20 | 9.210 | 9.330 | 9.120 | 9.180 | 9.180 | 4,077 |
| 2026-01-19 | 9.260 | 9.320 | 9.200 | 9.210 | 9.210 | 6,855 |
| 2026-01-16 | 9.290 | 9.320 | 9.250 | 9.300 | 9.300 | 3,605 |
| 2026-01-15 | 9.230 | 9.360 | 9.200 | 9.280 | 9.280 | 5,137 |
| 2026-01-14 | 9.360 | 9.460 | 9.200 | 9.240 | 9.240 | 8,340 |
| 2026-01-13 | 9.500 | 9.540 | 9.250 | 9.350 | 9.350 | 9,048 |
| 2026-01-12 | 9.530 | 9.640 | 9.450 | 9.500 | 9.500 | 7,855 |
| 2026-01-09 | 9.520 | 9.530 | 9.430 | 9.500 | 9.500 | 7,627 |
| 2026-01-08 | 9.410 | 9.600 | 9.340 | 9.500 | 9.500 | 9,376 |
| 2026-01-07 | 9.300 | 9.400 | 9.270 | 9.400 | 9.400 | 5,348 |
| 2026-01-06 | 9.400 | 9.480 | 9.290 | 9.300 | 9.300 | 6,006 |
| 2026-01-05 | 9.490 | 9.500 | 9.370 | 9.370 | 9.370 | 8,159 |
| 2026-01-02 | 9.460 | 9.640 | 9.410 | 9.490 | 9.490 | 8,272 |
| 2025-12-31 | 9.310 | 9.400 | 9.310 | 9.370 | 9.370 | 4,668 |
| 2025-12-30 | 9.100 | 9.390 | 9.100 | 9.310 | 9.310 | 5,401 |
| 2025-12-29 | 9.500 | 9.500 | 9.040 | 9.100 | 9.100 | 19,875 |
| 2025-12-24 | 9.190 | 9.660 | 9.170 | 9.500 | 9.500 | 9,181 |
| 2025-12-23 | 8.730 | 9.290 | 8.670 | 9.190 | 9.190 | 14,714 |
| 2025-12-22 | 8.680 | 8.740 | 8.590 | 8.740 | 8.740 | 14,896 |
| 2025-12-19 | 8.690 | 8.710 | 8.560 | 8.660 | 8.660 | 14,742 |
| 2025-12-18 | 8.760 | 8.800 | 8.680 | 8.700 | 8.700 | 11,027 |
| 2025-12-17 | 8.770 | 8.940 | 8.720 | 8.760 | 8.760 | 23,810 |
| 2025-12-16 | 8.840 | 8.840 | 8.690 | 8.720 | 8.720 | 24,087 |
| 2025-12-15 | 8.980 | 8.980 | 8.840 | 8.840 | 8.840 | 10,907 |
| 2025-12-12 | 8.710 | 9.000 | 8.710 | 8.980 | 8.980 | 16,401 |
| 2025-12-11 | 9.010 | 9.010 | 8.440 | 8.660 | 8.660 | 36,197 |
| 2025-12-10 | 9.340 | 9.340 | 8.860 | 9.010 | 9.010 | 26,888 |
| 2025-12-09 | 9.660 | 9.660 | 9.290 | 9.370 | 9.370 | 11,947 |
| 2025-12-08 | 9.600 | 9.900 | 9.600 | 9.690 | 9.690 | 5,325 |
| 2025-12-05 | 9.710 | 9.720 | 9.520 | 9.640 | 9.640 | 7,147 |
| 2025-12-04 | 9.780 | 9.780 | 9.520 | 9.700 | 9.700 | 6,483 |
| 2025-12-03 | 9.270 | 9.740 | 9.270 | 9.740 | 9.740 | 12,803 |
| 2025-12-02 | 9.450 | 9.450 | 9.320 | 9.360 | 9.360 | 6,576 |
| 2025-12-01 | 9.800 | 9.800 | 9.410 | 9.480 | 9.480 | 7,163 |
| 2025-11-28 | 9.420 | 9.780 | 9.420 | 9.780 | 9.780 | 9,902 |
| 2025-11-27 | 9.270 | 9.550 | 9.270 | 9.410 | 9.410 | 13,187 |
| 2025-11-26 | 9.400 | 9.400 | 9.140 | 9.260 | 9.260 | 12,648 |
| 2025-11-25 | 9.310 | 9.400 | 9.280 | 9.400 | 9.400 | 4,535 |
| 2025-11-24 | 9.270 | 9.390 | 9.250 | 9.320 | 9.320 | 9,423 |
| 2025-11-21 | 9.620 | 9.620 | 9.260 | 9.390 | 9.390 | 9,961 |
| 2025-11-20 | 9.620 | 9.720 | 9.620 | 9.640 | 9.640 | 5,068 |
| 2025-11-19 | 9.650 | 9.650 | 9.570 | 9.600 | 9.600 | 5,836 |
| 2025-11-18 | 9.980 | 9.980 | 9.570 | 9.660 | 9.660 | 22,113 |
| 2025-11-17 | 10.060 | 10.080 | 9.940 | 10.020 | 10.020 | 11,877 |
| 2025-11-14 | 9.800 | 10.200 | 9.770 | 10.060 | 10.060 | 25,459 |
| 2025-11-13 | 9.860 | 9.870 | 9.780 | 9.800 | 9.800 | 12,852 |
| 2025-11-12 | 9.960 | 10.120 | 9.820 | 9.870 | 9.870 | 12,584 |
| 2025-11-11 | 9.870 | 10.000 | 9.810 | 9.930 | 9.930 | 3,258 |
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.