MGI Digital Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	14.000	14.000	14.000	14.000	14.000	1
2025-09-25	14.460	14.460	14.260	14.260	14.260	2
2025-09-24	14.080	14.700	14.040	14.700	14.700	23
2025-09-23	14.000	14.000	14.000	14.000	14.000	1
2025-09-22	13.820	14.380	13.820	14.380	14.380	26
2025-09-19	13.520	13.740	13.520	13.740	13.740	1
2025-09-18	13.360	13.460	13.360	13.460	13.460	2
2025-09-15	13.380	13.480	13.380	13.440	13.440	10
2025-09-12	13.580	13.580	13.400	13.400	13.400	1
2025-09-11	13.420	13.540	13.420	13.540	13.540	3
2025-09-10	13.540	13.540	13.540	13.540	13.540	1
2025-09-05	13.400	13.400	13.400	13.400	13.400	3
2025-09-04	13.340	13.380	13.340	13.380	13.380	1
2025-09-03	13.400	13.400	13.400	13.400	13.400	4
2025-09-02	13.280	13.280	13.280	13.280	13.280	221
2025-09-01	14.040	14.040	13.520	13.520	13.520	70
2025-08-28	14.140	14.180	14.140	14.180	14.180	24
2025-08-27	14.400	14.400	14.220	14.220	14.220	22
2025-08-22	15.160	15.160	15.160	15.160	15.160	1
2025-08-21	15.500	15.500	15.500	15.500	15.500	11
2025-08-20	15.480	15.540	15.480	15.540	15.540	6
2025-08-19	14.420	15.410	14.420	15.410	15.410	118
2025-08-18	14.420	14.420	14.420	14.420	14.420	3
2025-08-15	14.400	14.400	14.400	14.400	14.400	24
2025-08-12	14.780	14.780	14.780	14.780	14.780	36
2025-08-11	14.000	14.000	13.980	13.980	13.980	3
2025-08-08	13.580	14.040	13.580	14.040	14.040	79
2025-08-06	13.900	13.900	13.880	13.880	13.880	3,506
2025-08-04	13.980	13.980	13.980	13.980	13.980	1
2025-08-01	13.980	13.980	13.900	13.900	13.900	1
2025-07-31	13.860	13.860	13.860	13.860	13.860	1
2025-07-29	13.720	13.720	13.720	13.720	13.720	48
2025-07-28	13.720	13.800	13.720	13.800	13.800	10
2025-07-25	13.860	13.860	13.860	13.860	13.860	1
2025-07-24	14.000	14.000	14.000	14.000	14.000	40
2025-07-18	13.880	13.880	13.760	13.760	13.760	2
2025-07-16	13.600	13.600	13.600	13.600	13.600	2
2025-07-14	13.620	13.620	13.520	13.520	13.520	5
2025-07-11	13.680	13.680	13.680	13.680	13.680	3
2025-07-10	13.500	13.560	13.500	13.560	13.560	14
2025-07-07	13.900	13.900	13.880	13.880	13.880	1
2025-07-04	13.940	13.940	13.940	13.940	13.940	2
2025-07-02	14.000	14.000	13.800	13.987	13.987	410
2025-06-30	14.100	14.260	14.100	14.220	14.220	6
2025-06-26	13.692	13.692	13.692	13.692	13.692	58
2025-06-25	14.040	14.040	13.860	13.900	13.900	19
2025-06-23	13.480	13.480	13.220	13.220	13.220	2
2025-06-20	13.840	13.840	13.560	13.560	13.560	4
2025-06-19	13.640	13.720	13.640	13.720	13.720	4
2025-06-16	13.960	13.960	13.660	13.800	13.800	8
2025-06-13	14.480	14.480	13.979	13.979	13.979	46
2025-06-12	14.840	14.840	14.480	14.639	14.639	42
2025-06-11	14.920	15.000	14.880	14.880	14.880	5
2025-06-10	15.200	15.200	14.880	14.979	14.979	49
2025-06-09	14.460	15.180	14.460	15.120	15.120	14
2025-06-06	14.540	14.540	14.380	14.380	14.380	48
2025-06-05	14.740	15.020	14.740	15.020	15.020	20
2025-06-04	12.720	14.280	12.720	14.280	14.280	1,385
2025-06-03	12.700	12.700	12.700	12.700	12.700	1
2025-06-02	12.780	12.780	12.780	12.780	12.780	1

← NewerPage 4 of 8 · 460 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.