Magyar Telekom PLC (MGYB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| 13 Jun 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 12 Jun 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| 11 Jun 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 10 Jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 07 Jun 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
| 06 Jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 05 Jun 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 04 Jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 03 Jun 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | - |
| 31 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 30 May 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 398 |
| 29 May 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
| 28 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 27 May 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 24 May 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 23 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 22 May 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
| 21 May 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
| 20 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 17 May 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
| 16 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 15 May 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
| 14 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 13 May 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
| 10 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 09 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 08 May 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 07 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 06 May 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 03 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 02 May 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 30 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 29 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 26 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 25 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 25 Apr 2024 | 44.7 Dividend | |||||
| 24 Apr 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | -42.3350 | - |
| 23 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -42.0665 | - |
| 22 Apr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | -41.6190 | - |
| 19 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -41.3505 | - |
| 18 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -41.7085 | - |
| 17 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -40.9925 | - |
| 16 Apr 2024 | 2.3050 | 2.3050 | 2.2950 | 2.2950 | -41.0820 | 5,000 |
| 15 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | -41.2610 | - |
| 12 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -42.2455 | - |
| 11 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | -42.1560 | - |
| 10 Apr 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | -41.4400 | - |
| 09 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -41.7085 | - |
| 08 Apr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | -41.2610 | - |
| 05 Apr 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | -41.0820 | - |
| 04 Apr 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | -40.5449 | - |
| 03 Apr 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | -40.0079 | - |
| 02 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -40.0974 | - |
| 28 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -39.9184 | - |
| 27 Mar 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | -39.8289 | - |
| 26 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -39.7394 | - |
| 25 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -39.5604 | - |
| 22 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -40.2764 | - |
| 21 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | -40.0079 | - |
| 20 Mar 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | -39.8289 | - |
| 19 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -40.2764 | - |
| 18 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -40.2764 | - |
| 15 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | -40.1869 | - |
| 14 Mar 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -39.9184 | 2,500 |
| 13 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -39.3814 | - |
| 12 Mar 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | -39.2919 | - |
| 11 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -39.7394 | - |
| 08 Mar 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | -39.2919 | - |
| 07 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -38.1284 | - |
| 06 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -38.1284 | - |
| 05 Mar 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | -37.8598 | - |
| 04 Mar 2024 | 2.1100 | 2.1650 | 2.1100 | 2.1650 | -38.7549 | 93 |
| 01 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -37.0543 | - |
| 29 Feb 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | -37.6808 | - |
| 28 Feb 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | -37.8598 | - |
| 27 Feb 2024 | 2.1100 | 2.1250 | 2.1100 | 2.1250 | -38.0388 | 800 |
| 26 Feb 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | -37.8598 | - |
| 23 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -36.6963 | - |
| 22 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -37.2333 | - |
| 21 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -36.1593 | - |
| 20 Feb 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | -35.5507 | - |
| 19 Feb 2024 | 1.9460 | 1.9620 | 1.9460 | 1.9620 | -35.1210 | 2,700 |
| 16 Feb 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | -34.7630 | - |
| 15 Feb 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | -34.5840 | - |
| 14 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -35.0852 | - |
| 13 Feb 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | -35.3717 | - |
| 12 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | -34.8346 | - |
| 09 Feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | -34.9420 | - |
| 08 Feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | -34.9420 | - |
| 07 Feb 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | -35.1210 | - |
| 06 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -35.9803 | - |
| 05 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -35.6223 | - |
| 02 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | -35.8908 | - |
| 01 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | -35.3001 | - |
| 31 Jan 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | -33.9754 | - |
| 30 Jan 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | -34.2618 | - |
| 29 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -35.2643 | - |
| 26 Jan 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | -35.7297 | - |
| 25 Jan 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | -34.8346 | - |
| *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.