MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.320	14.440	14.240	14.420	14.420	2,332
2025-08-14	14.700	14.700	14.240	14.320	14.320	8,933
2025-08-13	14.700	14.780	14.540	14.700	14.700	9,583
2025-08-12	14.080	14.780	14.040	14.700	14.700	25,312
2025-08-11	13.980	14.080	13.980	14.060	14.060	4,484
2025-08-08	13.640	14.080	13.580	13.940	13.940	16,673
2025-08-07	13.880	13.880	13.500	13.580	13.580	10,469
2025-08-06	13.960	13.960	13.880	13.900	13.900	9,487
2025-08-05	13.940	14.220	13.840	13.900	13.900	40,122
2025-08-04	13.940	14.040	13.940	13.940	13.940	10,649
2025-08-01	13.980	14.100	13.680	13.800	13.800	27,959
2025-07-31	13.540	14.100	13.440	13.840	13.840	57,156
2025-07-30	13.540	13.560	13.420	13.420	13.420	2,942
2025-07-29	13.720	13.760	13.420	13.500	13.500	11,734
2025-07-28	13.860	13.880	13.680	13.720	13.720	6,978
2025-07-25	13.860	13.900	13.800	13.860	13.860	1,708
2025-07-24	13.780	14.200	13.780	13.820	13.820	9,481
2025-07-23	13.620	13.760	13.580	13.760	13.760	3,232
2025-07-22	13.560	13.660	13.560	13.600	13.600	1,790
2025-07-21	13.680	13.700	13.540	13.560	13.560	6,751
2025-07-18	13.880	13.880	13.660	13.660	13.660	2,876
2025-07-17	13.600	13.920	13.600	13.820	13.820	3,739
2025-07-16	13.600	13.640	13.560	13.560	13.560	2,119
2025-07-15	13.580	13.680	13.440	13.600	13.600	3,681
2025-07-14	13.700	13.700	13.520	13.580	13.580	1,905
2025-07-11	13.740	13.780	13.560	13.680	13.680	3,590
2025-07-10	13.480	13.900	13.480	13.780	13.780	7,022
2025-07-09	13.620	13.640	13.480	13.480	13.480	6,717
2025-07-08	13.600	13.700	13.600	13.620	13.620	3,012
2025-07-07	13.960	13.960	13.540	13.540	13.540	5,674
2025-07-04	13.880	13.960	13.880	13.960	13.960	1,644
2025-07-03	13.860	14.000	13.860	13.880	13.880	6,662
2025-07-02	14.000	14.140	13.760	13.860	13.860	14,150
2025-07-01	14.100	14.100	13.920	13.920	13.920	2,458
2025-06-30	14.100	14.260	13.920	14.000	14.000	12,610
2025-06-27	13.700	13.900	13.700	13.880	13.880	3,024
2025-06-26	13.900	14.000	13.680	13.720	13.720	8,153
2025-06-25	13.960	14.020	13.860	13.900	13.900	2,747
2025-06-24	13.360	14.020	13.300	13.960	13.960	10,813
2025-06-23	13.500	13.610	13.200	13.360	13.360	6,267
2025-06-20	13.860	13.860	13.380	13.540	13.540	7,407
2025-06-19	13.600	13.880	13.600	13.860	13.860	4,126
2025-06-18	13.560	13.600	13.400	13.600	13.600	4,821
2025-06-17	13.700	13.720	13.500	13.660	13.660	4,845
2025-06-16	13.980	13.980	13.500	13.700	13.700	14,622
2025-06-13	14.500	14.500	13.940	13.980	13.980	12,663
2025-06-12	14.840	14.920	14.460	14.500	14.500	9,827
2025-06-11	15.000	15.120	14.800	14.800	14.800	4,770
2025-06-10	15.220	15.220	14.800	14.900	14.900	12,823
2025-06-09	14.360	15.280	14.360	15.000	15.000	31,967
2025-06-06	14.500	14.540	14.320	14.320	14.320	13,520
2025-06-05	14.760	15.100	14.220	14.320	14.320	49,930
2025-06-04	12.720	14.300	12.720	14.280	14.280	66,999
2025-06-03	12.680	12.780	12.660	12.700	12.700	3,576
2025-06-02	12.760	12.760	12.640	12.660	12.660	6,243
2025-05-30	12.700	12.820	12.680	12.760	12.760	5,263
2025-05-29	12.700	12.720	12.620	12.680	12.680	2,519
2025-05-28	12.680	12.800	12.620	12.640	12.640	3,042
2025-05-27	12.620	12.800	12.600	12.640	12.640	2,092
2025-05-26	12.540	12.660	12.520	12.600	12.600	2,992

← NewerPage 6 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.