MGI Digital historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.500 | 8.590 | 8.480 | 8.480 | 8.480 | 1,963 |
| 2026-10-16 | 8.400 | 8.710 | 8.400 | 8.500 | 8.500 | 7,352 |
| 2026-10-15 | 8.570 | 8.650 | 8.420 | 8.420 | 8.420 | 4,991 |
| 2026-10-14 | 8.700 | 8.700 | 8.600 | 8.600 | 8.600 | 2,786 |
| 2026-10-13 | 8.920 | 8.920 | 8.800 | 8.800 | 8.800 | 1,894 |
| 2026-10-12 | 9.040 | 9.090 | 8.900 | 9.000 | 9.000 | 3,275 |
| 2026-10-09 | 8.600 | 9.150 | 8.580 | 9.040 | 9.040 | 7,719 |
| 2026-10-08 | 8.300 | 8.500 | 8.300 | 8.400 | 8.400 | 10,584 |
| 2026-10-07 | 8.200 | 8.290 | 8.150 | 8.290 | 8.290 | 2,506 |
| 2026-10-06 | 8.300 | 8.330 | 8.200 | 8.210 | 8.210 | 5,821 |
| 2026-10-05 | 8.530 | 8.530 | 8.300 | 8.320 | 8.320 | 6,309 |
| 2026-10-02 | 8.500 | 8.740 | 8.320 | 8.530 | 8.530 | 8,266 |
| 2026-10-01 | 8.480 | 8.500 | 8.380 | 8.450 | 8.450 | 4,223 |
| 2026-09-30 | 8.550 | 8.600 | 8.450 | 8.500 | 8.500 | 8,926 |
| 2026-09-29 | 8.520 | 8.550 | 8.500 | 8.550 | 8.550 | 2,884 |
| 2026-09-28 | 8.500 | 8.590 | 8.500 | 8.580 | 8.580 | 1,822 |
| 2026-09-25 | 8.490 | 8.600 | 8.490 | 8.600 | 8.600 | 3,507 |
| 2026-09-24 | 8.550 | 8.600 | 8.460 | 8.520 | 8.520 | 9,242 |
| 2026-09-23 | 8.620 | 8.620 | 8.560 | 8.600 | 8.600 | 3,782 |
| 2026-09-22 | 8.600 | 8.610 | 8.560 | 8.600 | 8.600 | 8,953 |
| 2026-09-21 | 8.640 | 8.680 | 8.560 | 8.640 | 8.640 | 26,443 |
| 2026-09-18 | 8.900 | 8.910 | 8.710 | 8.780 | 8.780 | 4,423 |
| 2026-09-17 | 8.850 | 8.910 | 8.850 | 8.900 | 8.900 | 6,099 |
| 2026-09-16 | 9.150 | 9.150 | 8.850 | 8.980 | 8.980 | 6,939 |
| 2026-09-15 | 9.500 | 9.500 | 9.020 | 9.140 | 9.140 | 9,195 |
| 2026-09-14 | 9.860 | 9.880 | 9.500 | 9.560 | 9.560 | 20,270 |
| 2026-09-11 | 9.840 | 9.980 | 9.840 | 9.920 | 9.920 | 1,879 |
| 2026-09-10 | 9.950 | 9.950 | 9.800 | 9.800 | 9.800 | 8,831 |
| 2026-09-09 | 10.000 | 10.000 | 9.950 | 9.960 | 9.960 | 5,495 |
| 2026-09-08 | 10.000 | 10.000 | 9.970 | 10.000 | 10.000 | 1,798 |
| 2026-09-07 | 10.040 | 10.120 | 9.920 | 10.000 | 10.000 | 8,679 |
| 2026-09-04 | 10.040 | 10.200 | 10.020 | 10.100 | 10.100 | 26,139 |
| 2026-09-03 | 10.380 | 10.700 | 10.000 | 10.300 | 10.300 | 11,931 |
| 2026-09-02 | 10.200 | 10.200 | 10.000 | 10.120 | 10.120 | 6,053 |
| 2026-09-01 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 1,428 |
| 2026-08-31 | 10.000 | 10.460 | 10.000 | 10.340 | 10.340 | 7,531 |
| 2026-08-28 | 10.000 | 10.080 | 9.900 | 10.000 | 10.000 | 3,910 |
| 2026-08-27 | 10.080 | 10.100 | 10.000 | 10.000 | 10.000 | 4,566 |
| 2026-08-26 | 10.080 | 10.160 | 10.080 | 10.080 | 10.080 | 2,218 |
| 2026-08-25 | 10.100 | 10.100 | 10.020 | 10.080 | 10.080 | 2,407 |
| 2026-08-24 | 10.160 | 10.200 | 10.020 | 10.020 | 10.020 | 1,607 |
| 2026-08-21 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 2,074 |
| 2026-08-20 | 10.000 | 10.000 | 9.810 | 9.960 | 9.960 | 5,069 |
| 2026-08-19 | 9.900 | 10.000 | 9.900 | 9.920 | 9.920 | 1,454 |
| 2026-08-18 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 2,625 |
| 2026-08-17 | 10.100 | 10.180 | 9.980 | 10.060 | 10.060 | 3,402 |
| 2026-08-14 | 10.200 | 10.200 | 10.100 | 10.200 | 10.200 | 791 |
| 2026-08-13 | 10.200 | 10.220 | 10.100 | 10.100 | 10.100 | 540 |
| 2026-08-12 | 10.020 | 10.240 | 10.000 | 10.220 | 10.220 | 5,244 |
| 2026-08-11 | 9.980 | 10.060 | 9.880 | 10.060 | 10.060 | 6,010 |
| 2026-08-10 | 10.000 | 10.060 | 9.980 | 10.000 | 10.000 | 4,758 |
| 2026-08-07 | 10.000 | 10.100 | 9.930 | 10.080 | 10.080 | 11,245 |
| 2026-08-06 | 10.160 | 10.460 | 10.120 | 10.120 | 10.120 | 5,507 |
| 2026-08-05 | 10.400 | 10.540 | 10.000 | 10.160 | 10.160 | 9,579 |
| 2026-08-04 | 10.700 | 10.700 | 10.100 | 10.320 | 10.320 | 6,502 |
| 2026-08-03 | 10.820 | 10.980 | 10.580 | 10.580 | 10.580 | 6,424 |
| 2026-07-31 | 10.840 | 10.900 | 10.780 | 10.820 | 10.820 | 3,235 |
| 2026-07-30 | 10.680 | 11.400 | 10.400 | 10.680 | 10.680 | 11,526 |
| 2026-07-29 | 10.360 | 10.640 | 10.320 | 10.640 | 10.640 | 2,772 |
| 2026-07-28 | 10.580 | 10.580 | 10.220 | 10.360 | 10.360 | 3,567 |
Page 1 of 3 · 130 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.