MGI Digital historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	16.380	16.660	16.320	16.400	16.400	8,185
2025-02-25	16.520	16.520	16.020	16.220	16.220	8,830
2025-02-24	16.500	16.800	16.480	16.540	16.540	10,516
2025-02-21	16.040	16.720	16.040	16.520	16.520	27,158
2025-02-20	16.020	16.120	15.820	16.040	16.040	12,216
2025-02-19	16.080	16.080	15.760	15.800	15.800	3,671
2025-02-18	16.100	16.120	16.000	16.060	16.060	3,587
2025-02-17	15.900	16.160	15.880	16.100	16.100	5,033
2025-02-14	15.560	16.280	15.560	15.820	15.820	25,315
2025-02-13	15.440	15.600	15.440	15.540	15.540	2,734
2025-02-12	15.360	15.480	15.360	15.400	15.400	2,879
2025-02-11	15.320	15.500	15.300	15.340	15.340	7,448
2025-02-10	15.440	15.480	15.260	15.280	15.280	3,544
2025-02-07	15.380	15.480	15.340	15.480	15.480	2,160
2025-02-06	15.300	15.420	15.280	15.380	15.380	3,803
2025-02-05	15.120	15.380	15.100	15.320	15.320	9,767
2025-02-04	15.360	15.360	14.920	15.120	15.120	4,580
2025-02-03	15.580	15.620	15.160	15.320	15.320	4,246
2025-01-31	15.180	15.700	15.180	15.580	15.580	2,690
2025-01-30	15.420	15.440	15.000	15.160	15.160	4,904
2025-01-29	15.540	15.620	15.400	15.420	15.420	7,890
2025-01-28	15.400	15.440	15.380	15.440	15.440	3,228
2025-01-27	15.500	15.500	15.400	15.400	15.400	5,831
2025-01-24	15.600	15.700	15.320	15.480	15.480	10,647
2025-01-23	15.640	15.680	15.540	15.600	15.600	6,945
2025-01-22	15.700	15.740	15.620	15.720	15.720	3,793
2025-01-21	15.740	15.740	15.500	15.720	15.720	6,258
2025-01-20	16.160	16.180	15.720	15.740	15.740	9,757
2025-01-17	16.180	16.180	16.080	16.100	16.100	3,866
2025-01-16	16.160	16.320	16.120	16.140	16.140	11,217
2025-01-15	15.680	16.200	15.600	16.000	16.000	11,464
2025-01-14	15.840	16.340	15.520	15.580	15.580	31,809
2025-01-13	15.500	15.520	14.360	14.620	14.620	41,903
2025-01-10	15.380	15.700	15.380	15.480	15.480	1,913
2025-01-09	15.640	15.720	15.280	15.380	15.380	4,747
2025-01-08	15.880	15.900	15.620	15.660	15.660	1,841
2025-01-07	15.900	16.060	15.860	15.860	15.860	7,298
2025-01-06	16.040	16.400	15.880	15.880	15.880	8,262
2025-01-03	15.620	16.060	15.600	16.020	16.020	6,031
2025-01-02	15.420	15.660	15.360	15.600	15.600	2,806
2024-12-31	15.520	15.640	15.400	15.400	15.400	1,717
2024-12-30	15.540	15.560	15.320	15.520	15.520	1,965
2024-12-27	14.800	15.540	14.800	15.540	15.540	6,307
2024-12-24	14.620	14.800	14.620	14.800	14.800	755
2024-12-23	14.700	14.700	14.620	14.620	14.620	2,982
2024-12-20	14.800	14.800	14.600	14.700	14.700	1,501
2024-12-19	15.120	15.120	14.600	14.800	14.800	2,818
2024-12-18	15.220	15.320	15.100	15.120	15.120	2,298
2024-12-17	15.400	15.400	13.900	15.080	15.080	11,790
2024-12-16	15.520	15.660	15.040	15.440	15.440	26,421
2024-12-13	14.760	14.800	14.660	14.700	14.700	1,738
2024-12-12	14.800	14.800	14.740	14.760	14.760	2,010
2024-12-11	14.940	14.940	14.740	14.800	14.800	2,067
2024-12-10	15.000	15.000	14.920	14.920	14.920	473
2024-12-09	14.400	15.080	14.380	15.000	15.000	9,385
2024-12-06	14.460	14.560	14.380	14.400	14.400	9,600
2024-12-05	14.420	14.480	14.320	14.440	14.440	1,443
2024-12-04	14.500	14.680	14.200	14.420	14.420	5,960
2024-12-03	13.720	14.720	13.640	14.500	14.500	58,472
2024-12-02	14.520	14.520	13.740	13.740	13.740	3,785

← NewerPage 8 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.