UK markets closed

MGI Digital Technology Société Anonyme (2EI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.75+0.75 (+3.57%)
At close: 03:29PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202421.1521.7521.1521.7521.755
16 May 202420.5021.0020.3521.0021.00-
15 May 202421.2521.4020.6520.6520.65-
14 May 202420.5521.3020.5521.3021.30-
13 May 202422.9522.9520.9020.9020.905
10 May 202420.7021.5020.7021.5021.50-
09 May 202420.1020.7020.1020.7020.70-
08 May 202419.6020.2519.6020.2520.25-
07 May 202419.0619.8019.0619.8019.80-
06 May 202419.2019.2019.2019.2019.20-
03 May 202419.4019.5019.4019.4619.46-
02 May 202419.4419.6419.4419.6419.64-
30 Apr 202420.2020.2019.7019.7019.70-
29 Apr 202420.6020.6020.1520.1520.15-
26 Apr 202419.4219.5419.3619.5419.54-
25 Apr 202419.6619.6619.2819.2819.28-
24 Apr 202418.7619.3218.7619.3219.32-
23 Apr 202418.5418.8018.5418.8018.80-
22 Apr 202418.3218.4618.3218.4618.46-
19 Apr 202418.3618.3618.2618.2618.26-
18 Apr 202418.4618.4818.4018.4418.44-
17 Apr 202418.4418.4818.4418.4818.48-
16 Apr 202418.6018.6618.5418.5418.54-
15 Apr 202418.6018.8818.6018.7018.70-
12 Apr 202417.7818.2817.7818.2818.28-
11 Apr 202417.8817.9017.8017.8017.80-
10 Apr 202418.3618.3618.2018.2618.26-
09 Apr 202419.0219.0218.7018.7018.70-
08 Apr 202419.0019.0619.0019.0019.00-
05 Apr 202418.2818.6818.2218.6818.68-
04 Apr 202416.7417.8016.7417.6417.64-
03 Apr 202416.3016.8216.3016.5016.503
02 Apr 202416.1616.2816.0816.2416.24-
28 Mar 202416.0016.0215.8815.8815.88-
27 Mar 202416.0616.0615.9415.9415.94-
26 Mar 202415.4215.4215.3015.3215.32-
25 Mar 202415.5215.7215.1015.1015.10-
22 Mar 202415.9616.0015.9015.9015.90-
21 Mar 202416.0016.0015.9415.9615.96-
20 Mar 202416.1216.1216.0416.0416.04-
19 Mar 202416.0616.0616.0016.0016.00-
18 Mar 202416.0616.1416.0416.1416.14-
15 Mar 202416.3416.3416.1216.1216.12-
14 Mar 202416.0016.0015.7816.0016.00-
13 Mar 202416.4816.4816.3216.3216.32-
12 Mar 202416.4816.5016.4416.4416.44-
11 Mar 202416.6816.8016.4616.4616.4615
08 Mar 202416.5216.6616.5216.6216.62-
07 Mar 202416.4016.7016.4016.7016.70-
06 Mar 202416.1216.3016.1016.3016.30-
05 Mar 202416.3616.5616.3416.3416.34-
04 Mar 202416.2216.4816.2216.3416.34-
01 Mar 202415.4416.3015.4216.3016.3039
29 Feb 202415.0615.2214.9215.2215.22-
28 Feb 202414.7615.0014.7615.0015.00-
27 Feb 202414.8214.8214.6414.8214.82-
26 Feb 202415.2215.2214.9614.9614.96-
23 Feb 202415.0615.2815.0615.1615.16-
22 Feb 202414.3614.9814.3614.9814.98-
21 Feb 202414.3014.3014.1214.1214.12-
20 Feb 202414.9814.9814.5214.5214.52-
19 Feb 202415.7415.7415.5815.5815.58-
16 Feb 202415.8215.8215.6015.6015.60-
15 Feb 202414.4815.9014.4815.8015.80-
14 Feb 202413.8814.4413.8814.4414.44-
13 Feb 202413.7413.7813.7413.7813.78-
12 Feb 202413.6813.7613.6813.7213.72-
09 Feb 202413.7213.7213.7213.7213.72-
08 Feb 202413.7213.7413.6613.6613.66-
07 Feb 202413.5813.8013.5813.7613.76-
06 Feb 202413.7013.7013.6213.6213.62-
05 Feb 202414.0014.0013.8613.8613.86-
02 Feb 202413.8414.0013.8414.0014.00-
01 Feb 202413.8813.8813.8613.8813.88-
31 Jan 202414.4614.4613.8413.8413.84-
30 Jan 202414.4014.4014.4014.4014.40-
29 Jan 202414.4814.4814.4814.4814.48-
26 Jan 202414.4814.4814.4814.4814.48-
25 Jan 202414.6614.6614.6614.6614.66-
24 Jan 202414.4814.4814.4814.4814.48-
23 Jan 202414.4214.4214.4214.4214.42-
22 Jan 202414.4614.4614.4614.4614.46-
19 Jan 202414.5414.5414.5414.5414.54-
18 Jan 202414.6814.6814.6814.6814.68-
17 Jan 202414.8014.8014.8014.8014.80-
16 Jan 202415.0215.0215.0215.0215.02-
15 Jan 202415.0215.0215.0215.0215.02-
12 Jan 202415.0215.0215.0215.0215.02-
11 Jan 202415.3015.3015.3015.3015.30-
10 Jan 202415.2615.2615.2615.2615.26-
09 Jan 202415.9415.9415.9415.9415.94-
08 Jan 202415.9415.9415.9415.9415.94-
05 Jan 202416.2416.2416.2416.2416.24-
04 Jan 202416.2616.2616.2616.2616.26-
03 Jan 202416.5816.5816.5816.5816.58-
02 Jan 202416.2416.2416.2416.2416.24-
29 Dec 202316.1016.1016.1016.1016.10-
28 Dec 202315.9016.1015.9016.1016.107
27 Dec 202316.2616.2616.2616.2616.26-
22 Dec 202316.9816.9816.9816.9816.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...