UK markets closed

Magna International Inc. (MGA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
44.01+0.32 (+0.73%)
At close: 08:01AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202444.0144.0144.0144.0144.01100
16 May 202443.6343.6943.6343.6943.69100
16 May 20240.475 Dividend
15 May 202443.8243.8243.8243.8243.34-
14 May 202443.3943.3943.3943.3942.92-
13 May 202443.4943.7043.4943.6643.1955
10 May 202443.0243.0243.0243.0242.55-
09 May 202443.6343.6343.5443.5443.07240
08 May 202443.2443.2443.2443.2442.77-
07 May 202443.1443.5643.1443.5643.0992
06 May 202443.2944.0042.9743.0042.532,328
03 May 202445.1545.1545.0945.0944.6035
02 May 202444.3144.3144.3144.3143.83-
30 Apr 202445.9445.9445.9445.9445.44-
29 Apr 202445.8445.8445.8445.8445.34-
26 Apr 202445.3345.6245.3345.6245.13200
25 Apr 202445.4545.4945.4545.4945.00100
24 Apr 202446.5346.5346.0246.0245.52517
23 Apr 202446.2146.2146.2146.2145.71-
22 Apr 202445.4245.8445.4245.8445.3454
19 Apr 202444.4744.9044.4744.9044.41197
18 Apr 202444.8344.8344.8344.8344.34-
17 Apr 202445.7946.0145.7246.0145.51123
16 Apr 202446.5546.5545.9145.9145.4192
15 Apr 202446.8246.8246.8246.8246.31-
12 Apr 202447.7748.1947.7748.1847.66120
11 Apr 202447.0147.0147.0147.0146.50-
10 Apr 202448.6648.6648.6648.6648.133
09 Apr 202448.2748.2748.2748.2747.75-
08 Apr 202447.9947.9947.9947.9947.47-
05 Apr 202448.2748.2848.2748.2847.7675
04 Apr 202448.7048.7048.7048.7048.17210
03 Apr 202448.6548.6548.6548.6548.12-
02 Apr 202449.5049.5349.5049.5348.9945
28 Mar 202450.2250.2250.2250.2249.68-
27 Mar 202449.4049.6249.4049.6249.0830
26 Mar 202449.3949.3949.3949.3948.85-
25 Mar 202450.4850.4850.4850.4849.93-
22 Mar 202451.4451.4451.2451.2450.68125
21 Mar 202450.3450.4450.3450.4449.895
20 Mar 202448.3148.5348.3148.5348.0020
19 Mar 202448.2048.3348.2048.3347.81500
18 Mar 202448.2348.5648.2348.5648.03215
15 Mar 202447.6448.0847.6448.0847.56600
14 Mar 202449.2549.3949.2549.3948.85140
13 Mar 202448.9349.1548.9349.1548.6230
12 Mar 202449.5749.5749.5749.5749.03-
11 Mar 202449.5749.5749.4349.4348.89200
08 Mar 202449.8849.8849.8849.8849.34-
07 Mar 202449.4849.4849.4849.4848.94-
06 Mar 202449.7149.7149.7149.7149.17-
05 Mar 202449.7149.7149.7149.7149.1710
04 Mar 202449.6149.6649.5849.5849.04280
01 Mar 202451.0251.0251.0251.0250.47-
29 Feb 202450.4650.5250.2450.4049.85235
28 Feb 202450.4050.4050.4050.4049.85-
27 Feb 202448.9450.5448.9450.5449.991,020
26 Feb 202449.9749.9749.9749.9749.43-
23 Feb 202450.4450.4450.4450.4449.89-
22 Feb 202449.7150.7249.6650.7250.17794
22 Feb 20240.475 Dividend
21 Feb 202450.0450.0450.0450.0449.03-
20 Feb 202450.7050.7050.7050.7049.67-
19 Feb 202450.8450.9250.8450.9249.89111
16 Feb 202451.5451.5451.5451.5450.50-
15 Feb 202450.3850.6850.3850.4049.38333
14 Feb 202450.2450.4450.2450.4449.4213
13 Feb 202451.4651.4651.4651.4650.42-
12 Feb 202450.5050.5050.5050.5049.4820
09 Feb 202454.3054.4052.4852.4851.42429
08 Feb 202454.1454.1454.0254.0252.93765
07 Feb 202454.1455.0054.1454.2853.1880
06 Feb 202452.6853.3052.6853.3052.2215
05 Feb 202452.6652.8452.6652.8451.7774
02 Feb 202453.0853.0853.0853.0852.01-
01 Feb 202452.6252.6252.2052.2051.14100
31 Jan 202452.3652.3652.3652.3651.30-
30 Jan 202452.4252.4252.4252.4251.363
29 Jan 202451.2651.7651.2651.7650.71147
26 Jan 202450.7651.7049.0051.7050.653,117
25 Jan 202450.4250.4250.4250.4249.40-
24 Jan 202451.6051.6651.4251.6650.61140
23 Jan 202450.9650.9650.9650.9649.93-
22 Jan 202450.0250.2250.0250.2049.18295
19 Jan 202449.4850.0049.4850.0048.99177
18 Jan 202449.3750.0449.3750.0449.03500
17 Jan 202450.1650.1649.8549.8548.8450
16 Jan 202449.8849.8849.8849.8848.87-
15 Jan 202450.6050.7849.6649.6648.66310
12 Jan 202451.6251.7451.6251.7450.69244
11 Jan 202451.7051.7051.7051.7050.65-
10 Jan 202451.2451.4851.2251.4850.44515
09 Jan 202452.1252.2652.1252.2651.2020
08 Jan 202450.9850.9850.9850.9849.95-
05 Jan 202450.8650.8650.8650.8649.83-
04 Jan 202450.9451.1250.9451.1250.0920
03 Jan 202453.8053.8051.0051.0049.97432
02 Jan 202453.7853.8253.7853.8252.73180
29 Dec 202353.7253.7253.7253.7252.63-
28 Dec 202353.5653.7853.5653.7852.69407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...