UK markets close in 6 hours 17 minutes

MGI - Media and Games Invest SE (M8G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.6840-0.1480 (-8.08%)
As of 09:15AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.71401.79201.68401.68401.68401,500
06 May 20241.73201.83201.73201.83201.8320-
03 May 20241.64601.64601.58601.63001.6300-
02 May 20241.62001.62001.55001.56401.5640-
30 Apr 20241.63001.63001.54601.54801.5480-
29 Apr 20241.65201.65201.55001.55801.5580-
26 Apr 20241.56001.66001.55801.55801.55801,500
25 Apr 20241.64801.64801.50401.52401.5240-
24 Apr 20241.64201.64201.52801.54401.5440-
23 Apr 20241.57001.57001.48401.54201.5420-
22 Apr 20241.54001.59201.54001.59201.5920373
19 Apr 20241.46201.46201.38201.46001.4600-
18 Apr 20241.60601.60601.42601.42801.4280-
17 Apr 20241.60201.60201.49601.50601.5060-
16 Apr 20241.72201.72201.50201.51001.5100500
15 Apr 20241.68401.68401.54201.54201.5420-
12 Apr 20241.75601.75601.57401.57401.5740-
11 Apr 20241.66401.66401.58201.58401.5840-
10 Apr 20241.75001.75001.58401.58401.58405,000
09 Apr 20241.80401.80401.69001.69001.6900-
08 Apr 20241.63801.86401.63801.86401.86404,240
05 Apr 20241.57801.57801.50601.50601.5060-
04 Apr 20241.56001.56001.51801.55801.55802,000
03 Apr 20241.51001.51401.45801.51401.51402,100
02 Apr 20241.60001.60001.45201.56601.5660140
28 Mar 20241.58401.58401.51601.53601.53601,000
27 Mar 20241.53001.53001.52201.52201.5220-
26 Mar 20241.53401.53401.44401.50001.50005,500
25 Mar 20241.47201.50201.43201.48001.48005,500
22 Mar 20241.52801.55001.47601.47601.4760700
21 Mar 20241.44401.45001.44401.45001.4500-
20 Mar 20241.32001.38801.30001.38801.3880-
19 Mar 20241.20601.20601.19001.19001.1900-
18 Mar 20241.23801.23801.16601.19001.1900-
15 Mar 20241.32001.32001.21401.21401.2140-
14 Mar 20241.34401.34401.25801.26001.2600-
13 Mar 20241.35601.35601.26601.26601.2660-
12 Mar 20241.38401.38401.30601.31001.3100-
11 Mar 20241.37201.37201.30601.32001.3200-
08 Mar 20241.43001.53001.32801.33201.33203,500
07 Mar 20241.35401.44801.35401.39201.392010,350
06 Mar 20241.30801.35801.28001.35801.35801,180
05 Mar 20241.19801.28001.19801.28001.2800-
04 Mar 20241.15801.24801.15801.23801.23801,120
01 Mar 20241.13001.19001.13001.15201.1520-
29 Feb 20241.01201.16801.01201.12601.12604,180
28 Feb 20240.97201.00600.97201.00601.0060-
27 Feb 20240.95601.00200.95600.98400.984015,100
26 Feb 20240.92200.96800.92200.95600.95607,790
23 Feb 20240.97200.97200.94800.95600.9560-
22 Feb 20240.96800.96800.94000.95700.9570-
21 Feb 20240.94400.94400.91200.93300.9330-
20 Feb 20240.94200.94300.92400.92800.9280-
19 Feb 20240.98100.99700.93400.94100.9410-
16 Feb 20240.96401.00200.94901.00201.0020-
15 Feb 20240.91200.95100.91200.95100.9510-
14 Feb 20241.03001.03000.94800.97000.97001,600
13 Feb 20240.96600.97900.95100.95700.9570-
12 Feb 20240.95200.96800.93500.96500.9650-
09 Feb 20240.94400.94900.93300.93500.9350-
08 Feb 20240.90000.93200.90000.93200.9320-
07 Feb 20240.95100.97700.92300.92300.9230-
06 Feb 20240.97700.97700.94000.96300.9630-
05 Feb 20240.97500.97500.95400.95400.9540-
02 Feb 20240.99101.00200.96700.96700.9670-
01 Feb 20240.92900.99900.92900.99300.9930-
31 Jan 20240.94200.97400.92900.96100.9610-
30 Jan 20240.92000.94900.90000.94900.949015,000
29 Jan 20240.94700.94700.90300.93600.9360-
26 Jan 20240.93100.95800.93100.93900.9390300
25 Jan 20240.89600.95500.89600.95000.9500-
24 Jan 20240.90100.92600.89700.91700.9170-
23 Jan 20240.89400.89400.88200.88200.8820300
22 Jan 20240.89900.89900.85500.88400.8840-
19 Jan 20240.90100.90100.87100.87100.8710-
18 Jan 20240.89100.89500.89000.89500.8950-
17 Jan 20240.90700.90700.88000.88000.8800-
16 Jan 20240.92700.92700.91000.91000.9100-
15 Jan 20240.94800.94900.91300.91300.9130-
12 Jan 20240.93300.93700.92800.92800.9280-
11 Jan 20240.92100.92500.92100.92500.9250-
10 Jan 20240.93300.93300.92100.92100.9210-
09 Jan 20240.91100.93700.91100.92100.9210-
08 Jan 20240.95300.95300.92100.92100.9210600
05 Jan 20240.97200.97200.94600.94700.9470-
04 Jan 20240.99500.99500.96400.96500.9650-
03 Jan 20240.99901.05000.98300.98300.98302,500
02 Jan 20241.00201.04201.00201.01801.0180-
29 Dec 20231.00401.06200.98300.98300.9830-
28 Dec 20231.03401.03401.00601.00601.0060-
27 Dec 20231.02001.03400.99501.03201.03201,002
22 Dec 20230.99301.03600.99301.01201.0120-
21 Dec 20231.05401.05401.01801.02201.0220-
20 Dec 20231.06801.06801.05001.05201.05201,081
19 Dec 20231.04401.06201.03601.03601.0360-
18 Dec 20231.16801.16801.01001.01001.0100-
15 Dec 20230.96801.04200.96401.04201.0420-
14 Dec 20230.92400.97400.92400.97400.9740-
13 Dec 20230.92000.95000.92000.92400.92402,900
12 Dec 20230.88000.91500.88000.91500.9150400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...