MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	12.540	12.660	12.520	12.600	12.600	2,992
2025-05-23	12.480	12.500	12.400	12.420	12.420	12,774
2025-05-22	12.480	12.480	12.360	12.400	12.400	4,288
2025-05-21	12.380	12.500	12.360	12.480	12.480	3,222
2025-05-20	12.340	12.360	12.260	12.360	12.360	4,494
2025-05-19	12.660	12.700	12.160	12.340	12.340	9,067
2025-05-16	12.880	12.880	12.700	12.700	12.700	3,398
2025-05-15	12.880	12.960	12.800	12.860	12.860	2,964
2025-05-14	12.960	12.960	12.650	12.850	12.850	10,745
2025-05-13	13.240	13.240	13.000	13.000	13.000	10,449
2025-05-12	13.360	13.360	13.220	13.240	13.240	49,520
2025-05-09	13.194	13.420	13.112	13.360	13.360	2,713
2025-05-08	13.000	13.260	12.998	13.192	13.192	5,289
2025-05-07	13.280	13.280	12.512	12.906	12.906	7,768
2025-05-06	13.712	13.714	12.360	13.280	13.280	16,254
2025-05-05	13.240	13.900	13.240	13.712	13.712	18,243
2025-05-02	13.196	13.236	13.176	13.228	13.228	6,990
2025-04-30	13.178	13.240	13.014	13.194	13.194	3,443
2025-04-29	13.040	13.200	13.014	13.178	13.178	4,344
2025-04-28	13.126	13.150	13.020	13.020	13.020	3,552
2025-04-25	13.238	13.238	13.082	13.140	13.140	1,760
2025-04-24	13.530	13.530	13.014	13.240	13.240	11,894
2025-04-23	13.170	13.530	13.120	13.530	13.530	9,628
2025-04-22	13.484	13.500	13.144	13.204	13.204	11,255
2025-04-17	13.002	13.588	12.850	13.550	13.550	22,710
2025-04-16	11.980	12.800	11.980	12.750	12.750	27,901
2025-04-15	11.800	12.000	11.602	11.980	11.980	21,473
2025-04-14	12.350	12.400	11.710	11.766	11.766	26,861
2025-04-11	12.900	12.910	12.020	12.350	12.350	20,766
2025-04-10	13.240	13.240	12.710	12.900	12.900	23,678
2025-04-09	12.300	12.300	11.602	11.990	11.990	4,694
2025-04-08	12.390	12.500	12.020	12.380	12.380	7,396
2025-04-07	12.600	12.780	11.500	12.390	12.390	10,263
2025-04-04	13.780	13.860	12.580	12.680	12.680	12,765
2025-04-03	13.880	13.980	13.700	13.780	13.780	2,739
2025-04-02	14.200	14.200	13.820	14.160	14.160	5,850
2025-04-01	14.380	14.380	14.100	14.200	14.200	6,601
2025-03-31	14.340	14.500	14.300	14.380	14.380	9,486
2025-03-28	14.420	14.420	14.340	14.340	14.340	4,065
2025-03-27	14.560	14.560	14.420	14.440	14.440	2,212
2025-03-26	14.420	14.560	14.400	14.560	14.560	2,685
2025-03-25	14.580	14.580	14.300	14.420	14.420	8,223
2025-03-24	14.800	14.800	14.520	14.580	14.580	7,019
2025-03-21	14.920	15.000	14.800	14.800	14.800	3,661
2025-03-20	14.940	15.000	14.900	14.920	14.920	1,584
2025-03-19	14.920	15.000	14.900	14.940	14.940	1,164
2025-03-18	14.880	15.060	14.860	14.900	14.900	3,382
2025-03-17	14.900	15.040	14.860	14.860	14.860	5,490
2025-03-14	14.880	14.980	14.860	14.880	14.880	2,890
2025-03-13	15.020	15.020	14.800	14.860	14.860	3,645
2025-03-12	15.380	15.380	14.860	15.020	15.020	12,382
2025-03-11	15.800	15.800	15.140	15.160	15.160	13,186
2025-03-10	15.980	15.980	15.800	15.800	15.800	2,980
2025-03-07	15.940	15.980	15.880	15.960	15.960	2,288
2025-03-06	15.860	16.100	15.860	15.960	15.960	8,091
2025-03-05	15.560	15.860	15.500	15.860	15.860	6,155
2025-03-04	15.960	15.960	15.500	15.500	15.500	6,275
2025-03-03	15.960	16.000	15.900	16.000	16.000	3,088
2025-02-28	15.840	15.840	15.460	15.760	15.760	5,242
2025-02-27	16.580	16.580	15.800	15.900	15.900	7,652

← NewerPage 7 of 22 · 1,285 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.