UK markets closed

MGIC Investment Corporation (MGC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.40+0.10 (+0.52%)
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 202419.4019.4019.4019.4019.40-
16 May 202419.3019.3019.3019.3019.30-
15 May 202419.3019.3019.3019.3019.30-
14 May 202419.5019.5019.5019.5019.50-
13 May 202419.7019.7019.7019.7019.70-
10 May 202419.6019.6019.6019.6019.60-
09 May 202419.4019.4019.4019.4019.40-
08 May 202419.7019.7019.7019.7019.70-
08 May 20240.115 Dividend
07 May 202419.4019.4019.4019.4019.28-
06 May 202419.1019.1019.1019.1018.99-
03 May 202419.1019.1019.1019.1018.99-
02 May 202419.2019.2019.2019.2019.09-
30 Apr 202419.1019.1019.1019.1018.99-
29 Apr 202419.1019.1019.1019.1018.99-
26 Apr 202419.1019.1019.1019.1018.99-
25 Apr 202418.9018.9018.9018.9018.79-
24 Apr 202419.0019.0019.0019.0018.89-
23 Apr 202418.7018.7018.7018.7018.59-
22 Apr 202418.6018.6018.6018.6018.49-
19 Apr 202418.3018.3018.3018.3018.19-
18 Apr 202418.1018.1018.1018.1017.99-
17 Apr 202418.3018.3018.3018.3018.19-
16 Apr 202418.4018.4018.4018.4018.29-
15 Apr 202418.5018.5018.5018.5018.39-
12 Apr 202418.5018.5018.5018.5018.39-
11 Apr 202418.4018.4018.4018.4018.29-
10 Apr 202419.0019.0019.0019.0018.89-
09 Apr 202419.1019.1019.1019.1018.99-
08 Apr 202419.0019.0019.0019.0018.89-
05 Apr 202418.9018.9018.9018.9018.79-
04 Apr 202419.9019.9019.9019.9019.78-
03 Apr 202420.2020.2020.2020.2020.08-
02 Apr 202420.2020.2020.2020.2020.08-
28 Mar 202420.4020.4020.4020.4020.28-
27 Mar 202420.0020.0020.0020.0019.88-
26 Mar 202420.0020.0020.0020.0019.88-
25 Mar 202420.0020.0020.0020.0019.88-
22 Mar 202420.2020.2020.2020.2020.08-
21 Mar 202420.0020.0020.0020.0019.88-
20 Mar 202419.2019.2019.2019.2019.09-
19 Mar 202418.9018.9018.9018.9018.79-
18 Mar 202419.3019.3019.3019.3019.19-
15 Mar 202419.2019.2019.2019.2019.09-
14 Mar 202419.2019.2019.2019.2019.09-
13 Mar 202419.1019.1019.1019.1018.99-
12 Mar 202419.1019.1019.1019.1018.99-
11 Mar 202418.0018.0018.0018.0017.89-
08 Mar 202418.0018.0018.0018.0017.89-
07 Mar 202418.2018.2018.2018.2018.09-
06 Mar 202418.2018.2018.2018.2018.09-
05 Mar 202418.1018.1018.1018.1017.99-
04 Mar 202418.2018.2018.2018.2018.09-
01 Mar 202418.4018.4018.4018.4018.29-
29 Feb 202418.3018.3018.3018.3018.19-
28 Feb 202417.9017.9017.9017.9017.79-
27 Feb 202417.7017.7017.7017.7017.60-
26 Feb 202417.7017.7017.7017.7017.60-
23 Feb 202417.6017.6017.6017.6017.50-
22 Feb 202417.8017.8017.8017.8017.69-
21 Feb 202417.7017.7017.7017.7017.60-
20 Feb 202417.8017.8017.8017.8017.69-
19 Feb 202417.9017.9017.9017.9017.79-
16 Feb 202418.1018.1018.1018.1017.99-
15 Feb 202418.0018.0018.0018.0017.89-
14 Feb 202417.8017.8017.8017.8017.69-
14 Feb 20240.115 Dividend
13 Feb 202417.9017.9017.9017.9017.68-
12 Feb 202417.6017.6017.6017.6017.38-
09 Feb 202417.5017.5017.5017.5017.28-
08 Feb 202417.6017.6017.6017.6017.38-
07 Feb 202418.1018.1018.1018.1017.88-
06 Feb 202417.8017.8017.8017.8017.58-
05 Feb 202418.3018.3018.3018.3018.07-
02 Feb 202418.4018.4018.4018.4018.17-
01 Feb 202418.3018.3018.3018.3018.07-
31 Jan 202418.6018.6018.6018.6018.37-
30 Jan 202418.5018.5018.5018.5018.27-
29 Jan 202418.4018.4018.4018.4018.17-
26 Jan 202418.2018.2018.2018.2017.98-
25 Jan 202418.2018.2018.2018.2017.98-
24 Jan 202418.2018.2018.2018.2017.98-
23 Jan 202418.2018.2018.2018.2017.98-
22 Jan 202418.0018.0018.0018.0017.78-
19 Jan 202417.7017.7017.7017.7017.48-
18 Jan 202417.5017.5017.5017.5017.28-
17 Jan 202417.6017.6017.6017.6017.38-
16 Jan 202417.6017.6017.6017.6017.38-
15 Jan 202417.4017.4017.4017.4017.19-
12 Jan 202417.4017.4017.4017.4017.19-
11 Jan 202417.6017.6017.6017.6017.38-
10 Jan 202417.5017.5017.5017.5017.28-
09 Jan 202417.7017.7017.7017.7017.48-
08 Jan 202417.5017.5017.5017.5017.28-
05 Jan 202417.6017.6017.6017.6017.38-
04 Jan 202417.5017.5017.5017.5017.28-
03 Jan 202417.6017.6017.6017.6017.38-
02 Jan 202417.4017.4017.4017.4017.19-
29 Dec 202317.5017.6017.5017.6017.38-
28 Dec 202317.5017.5017.5017.5017.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...