UK markets open in 3 hours 50 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,071.27 +129.49 (+0.72%) CRUDE OIL
78.22 -0.23 (-0.29%) GOLD FUTURES
2,337.30 -11.80 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,305.85 +170.85 (+0.33%)
Magna International Inc. (MGA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:51PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 39.80 | 39.80 | 39.15 | 39.15 | 39.15 | 50 |
| 13 Jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 12 Jun 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 11 Jun 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 10 Jun 2024 | 40.55 | 40.55 | 40.47 | 40.47 | 40.47 | 252 |
| 07 Jun 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 06 Jun 2024 | 40.74 | 40.78 | 40.45 | 40.45 | 40.45 | 2,050 |
| 05 Jun 2024 | 40.91 | 40.91 | 40.64 | 40.64 | 40.64 | 22 |
| 04 Jun 2024 | 41.29 | 41.41 | 41.29 | 41.41 | 41.41 | 2 |
| 03 Jun 2024 | 41.66 | 41.87 | 41.01 | 41.01 | 41.01 | 20 |
| 31 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 30 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 29 May 2024 | 41.63 | 41.63 | 41.00 | 41.00 | 41.00 | 100 |
| 28 May 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 27 May 2024 | 41.65 | 41.73 | 41.65 | 41.73 | 41.73 | 100 |
| 24 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 23 May 2024 | 42.71 | 42.71 | 42.10 | 42.10 | 42.10 | 94 |
| 22 May 2024 | 42.68 | 42.81 | 42.68 | 42.81 | 42.81 | 18 |
| 21 May 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | 15 |
| 20 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 17 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 16 May 2024 | 43.63 | 43.69 | 43.63 | 43.69 | 43.69 | 100 |
| 16 May 2024 | 0.475 Dividend | |||||
| 15 May 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.34 | - |
| 14 May 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 42.92 | - |
| 13 May 2024 | 43.49 | 43.70 | 43.49 | 43.66 | 43.19 | 55 |
| 10 May 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.55 | - |
| 09 May 2024 | 43.63 | 43.63 | 43.54 | 43.54 | 43.07 | 240 |
| 08 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.77 | - |
| 07 May 2024 | 43.14 | 43.56 | 43.14 | 43.56 | 43.09 | 92 |
| 06 May 2024 | 43.29 | 44.00 | 42.97 | 43.00 | 42.53 | 2,328 |
| 03 May 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 44.60 | 35 |
| 02 May 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.83 | - |
| 30 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.44 | - |
| 29 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.34 | - |
| 26 Apr 2024 | 45.33 | 45.62 | 45.33 | 45.62 | 45.13 | 200 |
| 25 Apr 2024 | 45.45 | 45.49 | 45.45 | 45.49 | 45.00 | 100 |
| 24 Apr 2024 | 46.53 | 46.53 | 46.02 | 46.02 | 45.52 | 517 |
| 23 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.71 | - |
| 22 Apr 2024 | 45.42 | 45.84 | 45.42 | 45.84 | 45.34 | 54 |
| 19 Apr 2024 | 44.47 | 44.90 | 44.47 | 44.90 | 44.41 | 197 |
| 18 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.34 | - |
| 17 Apr 2024 | 45.79 | 46.01 | 45.72 | 46.01 | 45.51 | 123 |
| 16 Apr 2024 | 46.55 | 46.55 | 45.91 | 45.91 | 45.41 | 92 |
| 15 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.31 | - |
| 12 Apr 2024 | 47.77 | 48.19 | 47.77 | 48.18 | 47.66 | 120 |
| 11 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.50 | - |
| 10 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.13 | 3 |
| 09 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.75 | - |
| 08 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.47 | - |
| 05 Apr 2024 | 48.27 | 48.28 | 48.27 | 48.28 | 47.76 | 75 |
| 04 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.17 | 210 |
| 03 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.12 | - |
| 02 Apr 2024 | 49.50 | 49.53 | 49.50 | 49.53 | 48.99 | 45 |
| 28 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.68 | - |
| 27 Mar 2024 | 49.40 | 49.62 | 49.40 | 49.62 | 49.08 | 30 |
| 26 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.85 | - |
| 25 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.93 | - |
| 22 Mar 2024 | 51.44 | 51.44 | 51.24 | 51.24 | 50.68 | 125 |
| 21 Mar 2024 | 50.34 | 50.44 | 50.34 | 50.44 | 49.89 | 5 |
| 20 Mar 2024 | 48.31 | 48.53 | 48.31 | 48.53 | 48.00 | 20 |
| 19 Mar 2024 | 48.20 | 48.33 | 48.20 | 48.33 | 47.81 | 500 |
| 18 Mar 2024 | 48.23 | 48.56 | 48.23 | 48.56 | 48.03 | 215 |
| 15 Mar 2024 | 47.64 | 48.08 | 47.64 | 48.08 | 47.56 | 600 |
| 14 Mar 2024 | 49.25 | 49.39 | 49.25 | 49.39 | 48.85 | 140 |
| 13 Mar 2024 | 48.93 | 49.15 | 48.93 | 49.15 | 48.62 | 30 |
| 12 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.03 | - |
| 11 Mar 2024 | 49.57 | 49.57 | 49.43 | 49.43 | 48.89 | 200 |
| 08 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.34 | - |
| 07 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.94 | - |
| 06 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.17 | - |
| 05 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.17 | 10 |
| 04 Mar 2024 | 49.61 | 49.66 | 49.58 | 49.58 | 49.04 | 280 |
| 01 Mar 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
| 29 Feb 2024 | 50.46 | 50.52 | 50.24 | 50.40 | 49.85 | 235 |
| 28 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.85 | - |
| 27 Feb 2024 | 48.94 | 50.54 | 48.94 | 50.54 | 49.99 | 1,020 |
| 26 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.43 | - |
| 23 Feb 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.89 | - |
| 22 Feb 2024 | 49.71 | 50.72 | 49.66 | 50.72 | 50.17 | 794 |
| 22 Feb 2024 | 0.475 Dividend | |||||
| 21 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.03 | - |
| 20 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.67 | - |
| 19 Feb 2024 | 50.84 | 50.92 | 50.84 | 50.92 | 49.89 | 111 |
| 16 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.50 | - |
| 15 Feb 2024 | 50.38 | 50.68 | 50.38 | 50.40 | 49.38 | 333 |
| 14 Feb 2024 | 50.24 | 50.44 | 50.24 | 50.44 | 49.42 | 13 |
| 13 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 50.42 | - |
| 12 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.48 | 20 |
| 09 Feb 2024 | 54.30 | 54.40 | 52.48 | 52.48 | 51.42 | 429 |
| 08 Feb 2024 | 54.14 | 54.14 | 54.02 | 54.02 | 52.93 | 765 |
| 07 Feb 2024 | 54.14 | 55.00 | 54.14 | 54.28 | 53.18 | 80 |
| 06 Feb 2024 | 52.68 | 53.30 | 52.68 | 53.30 | 52.22 | 15 |
| 05 Feb 2024 | 52.66 | 52.84 | 52.66 | 52.84 | 51.77 | 74 |
| 02 Feb 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.01 | - |
| 01 Feb 2024 | 52.62 | 52.62 | 52.20 | 52.20 | 51.14 | 100 |
| 31 Jan 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.30 | - |
| 30 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.36 | 3 |
| 29 Jan 2024 | 51.26 | 51.76 | 51.26 | 51.76 | 50.71 | 147 |
| 26 Jan 2024 | 50.76 | 51.70 | 49.00 | 51.70 | 50.65 | 3,117 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.