MGI Digital Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.900	27.400	26.483	26.483	26.483	1,483
2023-06-13	25.250	25.250	25.250	25.250	25.250	23
2023-06-07	24.050	24.070	23.900	23.950	23.950	4,500
2023-06-05	23.524	23.801	23.524	23.801	23.801	478
2023-06-02	22.500	22.675	22.500	22.526	22.526	8,900
2023-06-01	23.875	23.875	23.360	23.360	23.360	19,387
2023-05-31	23.856	23.856	23.850	23.850	23.850	349
2023-05-30	24.170	24.340	24.170	24.340	24.340	184
2023-05-19	23.000	23.000	23.000	23.000	23.000	10
2023-05-18	23.200	23.200	23.200	23.200	23.200	10
2023-05-17	23.450	23.450	23.450	23.450	23.450	10
2023-05-12	24.100	24.100	24.100	24.100	24.100	10
2023-04-28	24.443	24.443	24.443	24.443	24.443	16
2023-04-27	23.948	23.948	23.948	23.948	23.948	64
2023-04-26	23.404	23.457	23.404	23.457	23.457	385
2023-04-25	24.450	24.450	24.450	24.450	24.450	12
2023-04-21	25.400	25.400	25.150	25.150	25.150	11
2023-04-18	25.650	25.650	25.650	25.650	25.650	5
2023-04-17	26.628	26.628	26.628	26.628	26.628	80
2023-01-31	32.700	32.700	32.700	32.700	32.700	40
2023-01-25	33.450	33.450	33.450	33.450	33.450	14
2023-01-20	33.133	33.638	33.133	33.638	33.638	141
2023-01-18	32.999	32.999	32.999	32.999	32.999	106
2023-01-11	28.899	28.899	28.899	28.899	28.899	13
2022-12-08	30.250	30.550	30.250	30.550	30.550	102
2022-08-18	36.857	36.857	36.857	36.857	36.857	22
2022-08-17	36.770	36.770	36.770	36.770	36.770	561
2022-08-16	36.749	36.749	36.749	36.749	36.749	12
2022-06-14	32.736	32.736	32.736	32.736	32.736	236
2022-06-13	33.154	33.154	33.154	33.154	33.154	219
2022-06-10	34.070	34.070	34.070	34.070	34.070	364
2022-06-07	33.852	33.852	33.852	33.852	33.852	106
2022-05-19	35.183	35.183	35.183	35.183	35.183	82
2022-04-27	36.003	36.003	36.003	36.003	36.003	84
2022-04-21	35.244	35.244	35.244	35.244	35.244	43
2022-04-11	34.643	34.643	34.643	34.643	34.643	700
2022-04-08	36.400	36.400	36.400	36.400	36.400	2
2022-04-07	36.200	36.200	36.200	36.200	36.200	45
2022-04-06	35.617	35.617	35.617	35.617	35.617	193
2022-04-05	36.231	36.231	36.231	36.231	36.231	85
2022-03-28	36.391	36.391	36.391	36.391	36.391	66
2022-03-25	35.950	35.950	35.950	35.950	35.950	45
2022-03-24	35.171	35.171	35.171	35.171	35.171	86
2022-03-23	35.750	35.750	35.750	35.750	35.750	33
2022-03-21	34.850	35.150	34.850	35.150	35.150	146
2022-03-18	34.887	34.887	34.887	34.887	34.887	243
2022-03-17	35.050	35.050	35.050	35.050	35.050	49
2022-03-16	34.973	35.700	34.973	35.700	35.700	511
2022-03-15	33.900	33.900	33.900	33.900	33.900	17
2022-03-14	33.750	33.800	33.750	33.800	33.800	68
2022-03-11	33.450	33.450	33.450	33.450	33.450	8
2022-03-10	30.761	30.761	30.761	30.761	30.761	123
2022-03-09	30.000	30.200	30.000	30.200	30.200	220
2022-03-08	28.512	28.512	28.200	28.200	28.200	75
2022-03-07	26.513	26.513	26.513	26.513	26.513	52
2022-03-04	29.995	29.995	27.300	27.300	27.300	45
2022-03-03	30.400	30.400	30.400	30.400	30.400	59
2022-03-02	31.347	31.608	31.347	31.608	31.608	128
2022-02-25	32.365	32.365	32.365	32.365	32.365	78
2022-02-24	30.200	30.200	30.200	30.200	30.200	100

← NewerPage 7 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.