MGI Digital Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	31.609	31.609	31.609	31.609	31.609	209
2022-02-18	32.870	32.900	32.870	32.900	32.900	645
2022-02-17	32.598	32.648	32.598	32.648	32.648	695
2022-02-15	33.006	33.006	33.000	33.000	33.000	227
2022-02-14	32.301	32.894	32.301	32.894	32.894	556
2022-02-11	33.507	33.507	33.507	33.507	33.507	121
2022-02-10	33.812	33.878	33.812	33.878	33.878	240
2022-02-07	31.688	31.688	31.688	31.688	31.688	472
2022-02-04	31.534	31.534	31.534	31.534	31.534	924
2022-02-03	31.750	31.750	31.750	31.750	31.750	52
2022-02-02	33.300	33.300	33.300	33.300	33.300	24
2022-02-01	33.159	33.159	33.159	33.159	33.159	187
2022-01-31	32.912	32.912	32.912	32.912	32.912	268
2022-01-10	36.196	36.196	36.196	36.196	36.196	100
2022-01-07	36.767	36.767	36.767	36.767	36.767	200
2022-01-06	37.380	37.380	37.096	37.096	37.096	107
2022-01-05	37.466	37.466	37.466	37.466	37.466	93
2022-01-04	38.237	38.237	38.237	38.237	38.237	100
2021-12-30	36.196	36.196	36.196	36.196	36.196	53
2021-12-29	36.444	36.444	36.444	36.444	36.444	47
2021-12-21	35.752	35.752	35.752	35.752	35.752	5
2021-12-20	35.202	35.236	35.202	35.236	35.236	73
2021-12-02	34.922	34.922	34.922	34.922	34.922	100
2021-11-26	35.855	35.855	35.855	35.855	35.855	122
2021-11-19	36.144	36.144	35.788	35.788	35.788	110
2021-11-17	36.705	36.705	36.602	36.602	36.602	365
2021-11-12	37.157	37.157	37.157	37.157	37.157	32
2021-11-11	37.103	37.103	37.103	37.103	37.103	100
2021-11-10	37.907	37.907	37.907	37.907	37.907	64
2021-11-09	38.167	38.167	38.167	38.167	38.167	112
2021-11-08	38.100	38.100	38.100	38.100	38.100	190
2021-11-05	38.000	38.000	38.000	38.000	38.000	28
2021-11-02	37.234	37.234	37.234	37.234	37.234	100
2021-11-01	37.700	37.700	37.700	37.700	37.700	12
2021-10-29	37.649	38.404	37.649	38.404	38.404	273
2021-10-27	35.899	35.899	35.899	35.899	35.899	168
2021-10-26	37.144	37.144	37.144	37.144	37.144	57
2021-10-22	37.257	37.301	37.189	37.301	37.301	240
2021-10-21	37.427	37.427	37.427	37.427	37.427	133
2021-10-20	37.992	37.992	37.992	37.992	37.992	74

← NewerPage 8 of 8 · 460 trading days

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.