MGI Digital Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	18.640	18.640	18.640	18.640	18.640	15
2024-04-15	18.755	18.780	18.755	18.780	18.780	35
2024-04-12	18.298	18.298	18.298	18.298	18.298	136
2024-04-11	17.868	17.868	17.868	17.868	17.868	56
2024-04-09	18.520	18.520	18.520	18.520	18.520	3
2024-04-02	16.380	16.380	16.380	16.380	16.380	7
2024-02-06	13.740	13.740	13.740	13.740	13.740	3,750
2024-02-01	14.000	14.000	14.000	14.000	14.000	1
2024-01-10	15.251	15.251	15.251	15.251	15.251	144
2024-01-09	15.860	15.860	15.860	15.860	15.860	93
2024-01-08	16.100	16.100	16.100	16.100	16.100	3
2024-01-05	16.120	16.120	16.120	16.120	16.120	3
2023-12-27	16.340	16.340	16.340	16.340	16.340	1
2023-12-22	15.420	15.420	15.420	15.420	15.420	6,370
2023-12-18	17.260	17.260	17.260	17.260	17.260	1
2023-12-05	17.870	17.870	17.870	17.870	17.870	2,700
2023-11-23	19.657	19.657	19.657	19.657	19.657	35
2023-11-22	19.551	19.650	19.551	19.650	19.650	190
2023-11-21	19.430	19.430	19.380	19.380	19.380	339
2023-11-17	19.200	19.200	19.200	19.200	19.200	16
2023-11-09	18.480	18.480	18.480	18.480	18.480	2
2023-11-08	17.432	17.432	17.415	17.415	17.415	477
2023-11-07	17.948	17.948	17.919	17.919	17.919	425
2023-11-06	18.658	18.658	18.394	18.394	18.394	526
2023-11-03	18.970	19.148	18.970	19.148	19.148	528
2023-11-02	18.813	18.813	18.560	18.560	18.560	157
2023-11-01	18.260	18.292	18.260	18.292	18.292	34
2023-10-31	17.973	18.082	17.973	18.082	18.082	71
2023-10-30	18.151	18.160	18.151	18.160	18.160	236
2023-10-27	17.652	17.929	17.652	17.929	17.929	375
2023-10-26	17.822	17.822	17.604	17.604	17.604	437
2023-10-25	16.560	16.703	16.560	16.560	16.560	194
2023-10-24	16.789	16.790	16.789	16.790	16.790	331
2023-10-23	16.909	16.909	16.869	16.869	16.869	350
2023-10-20	16.806	17.264	16.806	17.264	17.264	701
2023-10-19	15.902	16.007	15.902	16.007	16.007	660
2023-10-18	16.601	16.601	16.500	16.500	16.500	122
2023-10-17	16.710	16.751	16.710	16.751	16.751	340
2023-10-16	16.437	16.437	16.417	16.417	16.417	479
2023-10-13	16.850	16.850	16.850	16.850	16.850	10
2023-10-03	20.011	20.011	19.760	19.760	19.760	231
2023-09-29	19.984	20.081	19.984	20.081	20.081	448
2023-09-08	22.523	22.523	22.523	22.523	22.523	102
2023-09-05	23.361	23.361	23.361	23.361	23.361	33
2023-07-28	28.584	28.584	28.584	28.584	28.584	32
2023-07-19	28.900	28.900	28.900	28.900	28.900	8
2023-07-18	28.699	28.783	28.699	28.699	28.699	447
2023-07-17	29.150	29.150	29.150	29.150	29.150	92
2023-07-14	29.150	29.200	29.150	29.200	29.200	130
2023-07-13	29.150	29.150	29.150	29.150	29.150	94
2023-07-12	29.034	29.034	28.882	29.024	29.024	259
2023-07-05	29.150	29.150	29.150	29.150	29.150	11
2023-07-04	29.150	29.150	29.150	29.150	29.150	14
2023-07-03	28.900	29.300	27.900	27.900	27.900	759
2023-06-30	25.700	25.700	25.700	25.700	25.700	16
2023-06-27	25.250	25.250	25.250	25.250	25.250	16
2023-06-26	25.704	25.750	25.704	25.750	25.750	243
2023-06-20	26.281	26.503	26.281	26.503	26.503	135
2023-06-16	27.050	27.050	27.050	27.050	27.050	83
2023-06-15	27.325	27.325	27.325	27.325	27.325	2,779

← NewerPage 6 of 8 · 457 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.