UK markets closed

Magyar Telekom PLC (MGYB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.6400+0.0050 (+0.19%)
At close: 08:09AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.64002.64002.64002.64002.6400-
20 Jun 20242.63502.63502.63502.63502.6350-
19 Jun 20242.58002.58002.58002.58002.5800-
18 Jun 20242.57002.57002.57002.57002.5700-
17 Jun 20242.56002.56002.56002.56002.5600-
14 Jun 20242.56502.56502.56502.56502.5650-
13 Jun 20242.64502.64502.64502.64502.6450-
12 Jun 20242.56502.56502.56502.56502.5650-
11 Jun 20242.57002.57002.57002.57002.5700-
10 Jun 20242.59002.59002.59002.59002.5900-
07 Jun 20242.59502.59502.59502.59502.5950-
06 Jun 20242.53002.53002.53002.53002.5300-
05 Jun 20242.47002.47002.47002.47002.4700-
04 Jun 20242.52002.52002.52002.52002.5200-
03 Jun 20242.49502.49502.49502.49502.4950-
31 May 20242.52002.52002.52002.52002.5200-
30 May 20242.54002.58002.54002.58002.5800398
29 May 20242.54502.54502.54502.54502.5450-
28 May 20242.50002.50002.50002.50002.5000-
27 May 20242.50502.50502.50502.50502.5050-
24 May 20242.50502.50502.50502.50502.5050-
23 May 20242.46002.46002.46002.46002.4600-
22 May 20242.46502.46502.46502.46502.4650-
21 May 20242.43502.43502.43502.43502.4350-
20 May 20242.46002.46002.46002.46002.4600-
17 May 20242.45502.45502.45502.45502.4550-
16 May 20242.44002.44002.44002.44002.4400-
15 May 20242.41502.41502.41502.41502.4150-
14 May 20242.40002.40002.40002.40002.4000-
13 May 20242.37502.37502.37502.37502.3750-
10 May 20242.38002.38002.38002.38002.3800-
09 May 20242.33002.33002.33002.33002.3300-
08 May 20242.34002.34002.34002.34002.3400-
07 May 20242.36002.36002.36002.36002.3600-
06 May 20242.34502.34502.34502.34502.3450-
03 May 20242.37002.37002.37002.37002.3700-
02 May 20242.34502.34502.34502.34502.3450-
30 Apr 20242.33002.33002.33002.33002.3300-
29 Apr 20242.26002.26002.26002.26002.2600-
26 Apr 20242.27002.27002.27002.27002.2700-
25 Apr 20242.33002.33002.33002.33002.3300-
25 Apr 202444.7 Dividend
24 Apr 20242.36502.36502.36502.3650-42.3350-
23 Apr 20242.35002.35002.35002.3500-42.0665-
22 Apr 20242.32502.32502.32502.3250-41.6190-
19 Apr 20242.31002.31002.31002.3100-41.3505-
18 Apr 20242.33002.33002.33002.3300-41.7085-
17 Apr 20242.29002.29002.29002.2900-40.9925-
16 Apr 20242.30502.30502.29502.2950-41.08205,000
15 Apr 20242.30502.30502.30502.3050-41.2610-
12 Apr 20242.36002.36002.36002.3600-42.2455-
11 Apr 20242.35502.35502.35502.3550-42.1560-
10 Apr 20242.31502.31502.31502.3150-41.4400-
09 Apr 20242.33002.33002.33002.3300-41.7085-
08 Apr 20242.30502.30502.30502.3050-41.2610-
05 Apr 20242.29502.29502.29502.2950-41.0820-
04 Apr 20242.26502.26502.26502.2650-40.5449-
03 Apr 20242.23502.23502.23502.2350-40.0079-
02 Apr 20242.24002.24002.24002.2400-40.0974-
28 Mar 20242.23002.23002.23002.2300-39.9184-
27 Mar 20242.22502.22502.22502.2250-39.8289-
26 Mar 20242.22002.22002.22002.2200-39.7394-
25 Mar 20242.21002.21002.21002.2100-39.5604-
22 Mar 20242.25002.25002.25002.2500-40.2764-
21 Mar 20242.23502.23502.23502.2350-40.0079-
20 Mar 20242.22502.22502.22502.2250-39.8289-
19 Mar 20242.25002.25002.25002.2500-40.2764-
18 Mar 20242.25002.25002.25002.2500-40.2764-
15 Mar 20242.24502.24502.24502.2450-40.1869-
14 Mar 20242.24002.24002.23002.2300-39.91842,500
13 Mar 20242.20002.20002.20002.2000-39.3814-
12 Mar 20242.19502.19502.19502.1950-39.2919-
11 Mar 20242.22002.22002.22002.2200-39.7394-
08 Mar 20242.19502.19502.19502.1950-39.2919-
07 Mar 20242.13002.13002.13002.1300-38.1284-
06 Mar 20242.13002.13002.13002.1300-38.1284-
05 Mar 20242.11502.11502.11502.1150-37.8598-
04 Mar 20242.11002.16502.11002.1650-38.754993
01 Mar 20242.07002.07002.07002.0700-37.0543-
29 Feb 20242.10502.10502.10502.1050-37.6808-
28 Feb 20242.11502.11502.11502.1150-37.8598-
27 Feb 20242.11002.12502.11002.1250-38.0388800
26 Feb 20242.11502.11502.11502.1150-37.8598-
23 Feb 20242.05002.05002.05002.0500-36.6963-
22 Feb 20242.08002.08002.08002.0800-37.2333-
21 Feb 20242.02002.02002.02002.0200-36.1593-
20 Feb 20241.98601.98601.98601.9860-35.5507-
19 Feb 20241.94601.96201.94601.9620-35.12102,700
16 Feb 20241.94201.94201.94201.9420-34.7630-
15 Feb 20241.93201.93201.93201.9320-34.5840-
14 Feb 20241.96001.96001.96001.9600-35.0852-
13 Feb 20241.97601.97601.97601.9760-35.3717-
12 Feb 20241.94601.94601.94601.9460-34.8346-
09 Feb 20241.95201.95201.95201.9520-34.9420-
08 Feb 20241.95201.95201.95201.9520-34.9420-
07 Feb 20241.96201.96201.96201.9620-35.1210-
06 Feb 20242.01002.01002.01002.0100-35.9803-
05 Feb 20241.99001.99001.99001.9900-35.6223-
02 Feb 20242.00502.00502.00502.0050-35.8908-
01 Feb 20241.97201.97201.97201.9720-35.3001-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...