MGI Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 14.680 | 14.680 | 14.440 | 14.520 | 14.520 | 4,113 |
| 2024-11-28 | 14.740 | 14.840 | 14.680 | 14.760 | 14.760 | 2,354 |
| 2024-11-27 | 15.140 | 15.140 | 14.680 | 14.740 | 14.740 | 4,099 |
| 2024-11-26 | 15.580 | 15.580 | 15.120 | 15.140 | 15.140 | 1,265 |
| 2024-11-25 | 15.500 | 15.600 | 15.500 | 15.580 | 15.580 | 1,034 |
| 2024-11-22 | 15.280 | 15.500 | 15.280 | 15.500 | 15.500 | 1,469 |
| 2024-11-21 | 14.900 | 15.500 | 14.700 | 15.280 | 15.280 | 6,656 |
| 2024-11-20 | 15.100 | 15.100 | 14.740 | 14.900 | 14.900 | 3,848 |
| 2024-11-19 | 15.080 | 15.140 | 15.000 | 15.100 | 15.100 | 2,218 |
| 2024-11-18 | 15.380 | 15.380 | 15.000 | 15.080 | 15.080 | 3,639 |
| 2024-11-15 | 15.480 | 15.500 | 15.380 | 15.440 | 15.440 | 1,972 |
| 2024-11-14 | 15.040 | 15.700 | 15.040 | 15.480 | 15.480 | 7,486 |
| 2024-11-13 | 15.160 | 15.200 | 14.860 | 15.040 | 15.040 | 3,816 |
| 2024-11-12 | 15.720 | 15.720 | 15.160 | 15.160 | 15.160 | 3,938 |
| 2024-11-11 | 16.160 | 16.160 | 15.240 | 15.700 | 15.700 | 6,182 |
| 2024-11-08 | 16.220 | 16.240 | 16.140 | 16.160 | 16.160 | 835 |
| 2024-11-07 | 16.120 | 16.220 | 16.120 | 16.220 | 16.220 | 8,835 |
| 2024-11-06 | 16.100 | 16.160 | 16.080 | 16.100 | 16.100 | 851 |
| 2024-11-05 | 16.180 | 16.200 | 16.140 | 16.140 | 16.140 | 675 |
| 2024-11-04 | 16.640 | 16.640 | 16.120 | 16.140 | 16.140 | 4,248 |
| 2024-11-01 | 16.700 | 16.700 | 16.600 | 16.640 | 16.640 | 1,045 |
| 2024-10-31 | 17.220 | 17.220 | 16.500 | 16.680 | 16.680 | 3,904 |
| 2024-10-30 | 17.800 | 17.800 | 17.140 | 17.220 | 17.220 | 3,624 |
| 2024-10-29 | 16.900 | 18.200 | 16.820 | 17.640 | 17.640 | 17,258 |
| 2024-10-28 | 16.700 | 16.900 | 15.400 | 16.900 | 16.900 | 17,576 |
| 2024-10-25 | 17.000 | 17.000 | 16.880 | 16.900 | 16.900 | 3,717 |
| 2024-10-24 | 16.680 | 17.060 | 16.640 | 16.980 | 16.980 | 3,704 |
| 2024-10-23 | 16.580 | 16.780 | 16.580 | 16.680 | 16.680 | 2,320 |
| 2024-10-22 | 16.200 | 16.500 | 16.000 | 16.500 | 16.500 | 3,178 |
| 2024-10-21 | 16.820 | 16.840 | 16.180 | 16.200 | 16.200 | 3,837 |
| 2024-10-18 | 17.220 | 17.220 | 16.820 | 16.820 | 16.820 | 5,127 |
| 2024-10-17 | 16.760 | 17.360 | 16.700 | 17.220 | 17.220 | 11,506 |
| 2024-10-16 | 16.560 | 16.800 | 16.560 | 16.720 | 16.720 | 2,964 |
| 2024-10-15 | 16.200 | 16.800 | 16.000 | 16.560 | 16.560 | 5,658 |
| 2024-10-14 | 16.100 | 16.200 | 15.900 | 16.100 | 16.100 | 3,355 |
| 2024-10-11 | 16.060 | 16.400 | 15.920 | 16.080 | 16.080 | 2,526 |
| 2024-10-10 | 15.800 | 16.500 | 15.420 | 16.080 | 16.080 | 13,501 |
| 2024-10-09 | 14.620 | 15.920 | 14.500 | 15.800 | 15.800 | 16,005 |
| 2024-10-08 | 14.800 | 14.800 | 14.620 | 14.620 | 14.620 | 2,042 |
| 2024-10-07 | 14.900 | 14.940 | 14.700 | 14.800 | 14.800 | 4,879 |
| 2024-10-04 | 14.780 | 14.900 | 14.780 | 14.900 | 14.900 | 1,484 |
| 2024-10-03 | 14.840 | 14.860 | 14.780 | 14.780 | 14.780 | 570 |
| 2024-10-02 | 14.880 | 14.880 | 14.640 | 14.840 | 14.840 | 2,689 |
| 2024-10-01 | 14.960 | 14.980 | 14.820 | 14.880 | 14.880 | 3,187 |
| 2024-09-30 | 15.180 | 15.180 | 14.920 | 14.960 | 14.960 | 2,381 |
| 2024-09-27 | 14.940 | 15.280 | 14.940 | 15.180 | 15.180 | 3,855 |
| 2024-09-26 | 14.820 | 15.480 | 14.820 | 14.940 | 14.940 | 6,162 |
| 2024-09-25 | 14.980 | 15.000 | 14.760 | 14.800 | 14.800 | 2,179 |
| 2024-09-24 | 15.060 | 15.120 | 14.940 | 14.940 | 14.940 | 2,847 |
| 2024-09-23 | 15.160 | 15.160 | 15.000 | 15.060 | 15.060 | 2,354 |
| 2024-09-20 | 15.340 | 15.420 | 15.000 | 15.160 | 15.160 | 3,082 |
| 2024-09-19 | 15.020 | 15.500 | 15.020 | 15.340 | 15.340 | 10,764 |
| 2024-09-18 | 15.000 | 15.080 | 15.000 | 15.000 | 15.000 | 721 |
| 2024-09-17 | 14.760 | 15.040 | 14.760 | 15.000 | 15.000 | 2,554 |
| 2024-09-16 | 15.000 | 15.060 | 14.600 | 14.760 | 14.760 | 4,241 |
| 2024-09-13 | 15.020 | 15.120 | 15.000 | 15.040 | 15.040 | 1,091 |
| 2024-09-12 | 15.000 | 15.200 | 15.000 | 15.100 | 15.100 | 1,694 |
| 2024-09-11 | 15.260 | 15.280 | 14.980 | 14.980 | 14.980 | 2,335 |
| 2024-09-10 | 15.300 | 15.520 | 15.260 | 15.260 | 15.260 | 2,951 |
| 2024-09-09 | 14.880 | 15.320 | 14.880 | 15.300 | 15.300 | 5,817 |
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.