MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.880	9.920	9.710	9.730	9.730	8,030
2025-11-06	10.060	10.120	9.800	9.880	9.880	19,049
2025-11-05	10.060	10.260	10.020	10.060	10.060	6,940
2025-11-04	10.360	10.360	10.000	10.040	10.040	9,051
2025-11-03	10.500	10.640	10.360	10.360	10.360	10,230
2025-10-31	10.400	10.580	10.320	10.400	10.400	6,102
2025-10-30	10.000	10.640	9.900	10.300	10.300	14,977
2025-10-29	10.140	10.220	9.900	9.970	9.970	17,073
2025-10-28	10.280	10.300	10.120	10.140	10.140	13,362
2025-10-27	10.280	10.440	10.160	10.320	10.320	16,392
2025-10-24	10.340	10.420	10.000	10.300	10.300	22,939
2025-10-23	10.360	10.440	10.280	10.340	10.340	18,295
2025-10-22	10.260	10.700	10.260	10.320	10.320	15,759
2025-10-21	10.380	10.560	10.220	10.240	10.240	25,663
2025-10-20	10.880	10.880	10.080	10.200	10.200	35,074
2025-10-17	12.020	12.020	10.800	10.800	10.800	46,763
2025-10-16	13.160	13.160	11.860	11.900	11.900	55,928
2025-10-15	12.980	13.260	12.980	13.260	13.260	3,108
2025-10-14	13.160	13.160	12.740	12.960	12.960	11,066
2025-10-13	13.400	13.460	13.100	13.160	13.160	9,712
2025-10-10	13.740	13.760	13.400	13.400	13.400	6,190
2025-10-09	13.840	13.960	13.720	13.720	13.720	7,483
2025-10-08	13.840	14.040	13.840	14.000	14.000	5,294
2025-10-07	14.020	14.120	13.860	13.880	13.880	6,658
2025-10-06	13.980	14.100	13.740	14.100	14.100	7,235
2025-10-03	13.940	14.020	13.740	14.020	14.020	7,750
2025-10-02	13.980	14.040	13.880	13.940	13.940	5,655
2025-10-01	14.040	14.040	13.800	14.000	14.000	6,720
2025-09-30	13.640	14.260	13.640	13.980	13.980	11,776
2025-09-29	14.000	14.000	13.580	13.640	13.640	7,487
2025-09-26	14.000	14.100	13.900	14.000	14.000	3,392
2025-09-25	14.480	14.480	13.980	14.000	14.000	8,351
2025-09-24	14.040	14.740	14.040	14.380	14.380	20,115
2025-09-23	14.120	14.240	13.960	13.980	13.980	7,622
2025-09-22	13.820	14.600	13.800	14.160	14.160	14,083
2025-09-19	13.500	13.860	13.500	13.740	13.740	4,235
2025-09-18	13.340	13.500	13.300	13.500	13.500	3,466
2025-09-17	13.240	13.360	13.160	13.340	13.340	3,432
2025-09-16	13.380	13.440	13.140	13.160	13.160	4,390
2025-09-15	13.340	13.520	13.340	13.360	13.360	6,972
2025-09-12	13.580	13.580	13.160	13.340	13.340	4,654
2025-09-11	13.560	13.620	13.380	13.580	13.580	5,175
2025-09-10	13.460	13.680	13.320	13.540	13.540	7,768
2025-09-09	13.280	13.480	13.220	13.400	13.400	3,213
2025-09-08	13.220	13.280	13.140	13.280	13.280	5,089
2025-09-05	13.380	13.400	13.160	13.220	13.220	4,844
2025-09-04	13.340	13.400	13.300	13.380	13.380	2,848
2025-09-03	13.340	13.480	13.140	13.320	13.320	11,777
2025-09-02	13.440	13.440	13.100	13.360	13.360	14,677
2025-09-01	13.960	13.960	13.460	13.540	13.540	8,822
2025-08-29	14.180	14.180	13.820	14.020	14.020	7,688
2025-08-28	14.140	14.260	14.100	14.160	14.160	4,601
2025-08-27	14.400	14.420	14.140	14.140	14.140	5,732
2025-08-26	15.000	15.000	14.100	14.400	14.400	21,227
2025-08-25	15.300	15.400	15.060	15.060	15.060	7,669
2025-08-22	15.480	15.520	15.200	15.300	15.300	9,549
2025-08-21	15.520	15.560	15.300	15.480	15.480	13,707
2025-08-20	15.300	15.580	15.040	15.480	15.480	17,739
2025-08-19	14.400	15.460	14.360	15.400	15.400	28,451
2025-08-18	14.420	14.440	14.380	14.400	14.400	2,534

← NewerPage 5 of 22 · 1,281 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.